Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/037350/day/candle-day-250.csv
+++ b/037350/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,4030,4100,4115,4020,41584,168443935,00,0.00,N,5,-60,
+20250326,4090,4065,4095,4050,20601,83832152,00,0.00,N,2,25,
+20250325,4065,4100,4115,4045,36213,147587440,00,0.00,N,5,-35,
+20250324,4100,4110,4115,4060,37425,152658225,00,0.00,N,5,-10,
 20250321,4110,4115,4150,4075,31527,129484568,00,0.00,N,5,-25,
 20250320,4135,4160,4165,4115,21004,86905415,00,0.00,N,5,-5,
 20250319,4140,4125,4165,4105,20766,85746011,00,0.00,N,2,15,
--- a/037350/investor/investor-20250301.csv
+++ b/037350/investor/investor-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,4005,-25,5,26111,-26103,0,104,-104,0,71307,3630,0,285,15,0,45196,29733,0,181,119,0
+20250327,4030,-60,5,2439,-2439,0,10,-10,0,39327,2257,0,159,9,0,36888,4696,0,149,19,0
+20250326,4090,25,2,2657,-2657,0,11,-11,0,15849,4752,0,65,19,0,13192,7409,0,54,30,0
+20250325,4065,-35,5,15069,-15069,0,61,-61,0,32179,4034,0,131,17,0,17110,19103,0,70,78,0
+20250324,4100,-10,5,23684,-11122,-12562,97,-45,-51,34008,3417,0,139,14,0,10324,14539,12562,42,59,51
 20250321,4110,-25,5,13486,-13486,0,55,-55,0,30269,1258,0,124,5,0,16783,14744,0,69,61,0
 20250320,4135,-5,5,-2543,2573,0,-11,11,0,15491,5513,0,64,23,0,18034,2940,0,75,12,0
 20250319,4140,15,2,-733,783,0,-3,3,0,14471,6295,0,60,26,0,15204,5512,0,63,23,0
--- a/037350/min/candle-20250324.csv
+++ b/037350/min/candle-20250324.csv
@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192200,152658225,4100,4100,4100,4100,173
+20250324,192100,152658225,4100,4100,4100,4100,0
+20250324,192000,152658225,4100,4100,4100,4100,0
+20250324,191900,152658225,4100,4100,4100,4100,0
+20250324,191800,152658225,4100,4100,4100,4100,0
+20250324,191700,152658225,4100,4100,4100,4100,0
+20250324,191600,152658225,4100,4100,4100,4100,0
+20250324,191500,152658225,4100,4100,4100,4100,0
+20250324,191400,152658225,4100,4100,4100,4100,0
+20250324,191300,152658225,4100,4100,4100,4100,0
+20250324,191200,152658225,4100,4100,4100,4100,0
+20250324,191100,152658225,4100,4100,4100,4100,0
+20250324,191000,152658225,4100,4100,4100,4100,0
+20250324,190900,152658225,4100,4100,4100,4100,0
+20250324,190800,152658225,4100,4100,4100,4100,0
+20250324,190700,152658225,4100,4100,4100,4100,0
+20250324,190600,152658225,4100,4100,4100,4100,0
+20250324,190500,152658225,4100,4100,4100,4100,0
+20250324,190400,152658225,4100,4100,4100,4100,0
+20250324,190300,152658225,4100,4100,4100,4100,0
+20250324,190200,152658225,4100,4100,4100,4100,0
+20250324,190100,152658225,4100,4100,4100,4100,0
+20250324,190000,152658225,4100,4100,4100,4100,0
+20250324,185900,152658225,4100,4100,4100,4100,0
+20250324,185800,152658225,4100,4100,4100,4100,0
+20250324,185700,152658225,4100,4100,4100,4100,0
+20250324,185600,152658225,4100,4100,4100,4100,0
+20250324,185500,152658225,4100,4100,4100,4100,0
+20250324,185400,152658225,4100,4100,4100,4100,0
+20250324,185300,152658225,4100,4100,4100,4100,0
+20250324,185200,152658225,4100,4100,4100,4100,173
+20250324,185100,152658225,4100,4100,4100,4100,0
+20250324,185000,152658225,4100,4100,4100,4100,0
+20250324,184900,152658225,4100,4100,4100,4100,0
+20250324,184800,152658225,4100,4100,4100,4100,0
+20250324,184700,152658225,4100,4100,4100,4100,0
+20250324,184600,152658225,4100,4100,4100,4100,0
+20250324,184500,152658225,4100,4100,4100,4100,0
+20250324,184400,152658225,4100,4100,4100,4100,0
+20250324,184300,152658225,4100,4100,4100,4100,0
+20250324,184200,152658225,4100,4100,4100,4100,0
+20250324,184100,152658225,4100,4100,4100,4100,0
+20250324,184000,152658225,4100,4100,4100,4100,0
+20250324,183900,152658225,4100,4100,4100,4100,0
+20250324,183800,152658225,4100,4100,4100,4100,0
+20250324,183700,152658225,4100,4100,4100,4100,0
+20250324,183600,152658225,4100,4100,4100,4100,0
+20250324,183500,152658225,4100,4100,4100,4100,0
+20250324,183400,152658225,4100,4100,4100,4100,0
+20250324,183300,152658225,4100,4100,4100,4100,0
+20250324,183200,152658225,4100,4100,4100,4100,0
+20250324,183100,152658225,4100,4100,4100,4100,0
+20250324,183000,152658225,4100,4100,4100,4100,0
+20250324,182900,152658225,4100,4100,4100,4100,0
+20250324,182800,152658225,4100,4100,4100,4100,0
+20250324,182700,152658225,4100,4100,4100,4100,0
+20250324,182600,152658225,4100,4100,4100,4100,0
+20250324,182500,152658225,4100,4100,4100,4100,0
+20250324,182400,152658225,4100,4100,4100,4100,0
+20250324,182300,152658225,4100,4100,4100,4100,0
+20250324,182200,152658225,4100,4100,4100,4100,173
+20250324,182100,152658225,4100,4100,4100,4100,0
+20250324,182000,152658225,4100,4100,4100,4100,0
+20250324,181900,152658225,4100,4100,4100,4100,0
+20250324,181800,152658225,4100,4100,4100,4100,0
+20250324,181700,152658225,4100,4100,4100,4100,0
+20250324,181600,152658225,4100,4100,4100,4100,0
+20250324,181500,152658225,4100,4100,4100,4100,0
+20250324,181400,152658225,4100,4100,4100,4100,0
+20250324,181300,152658225,4100,4100,4100,4100,0
+20250324,181200,152658225,4100,4100,4100,4100,0
+20250324,181100,152658225,4100,4100,4100,4100,0
+20250324,181000,152658225,4100,4100,4100,4100,0
+20250324,180900,152658225,4100,4100,4100,4100,0
+20250324,180800,152658225,4100,4100,4100,4100,0
+20250324,180700,152658225,4100,4100,4100,4100,0
+20250324,180600,152658225,4100,4100,4100,4100,0
+20250324,180500,152658225,4100,4100,4100,4100,0
+20250324,180400,152658225,4100,4100,4100,4100,0
+20250324,180300,152658225,4100,4100,4100,4100,0
+20250324,180200,152658225,4100,4100,4100,4100,0
+20250324,180100,152658225,4100,4100,4100,4100,0
+20250324,180000,152658225,4100,4100,4100,4100,0
+20250324,175900,152658225,4100,4100,4100,4100,0
+20250324,175800,152658225,4100,4100,4100,4100,0
+20250324,175700,152658225,4100,4100,4100,4100,0
+20250324,175600,152658225,4100,4100,4100,4100,0
+20250324,175500,152658225,4100,4100,4100,4100,0
+20250324,175400,152658225,4100,4100,4100,4100,0
+20250324,175300,152658225,4100,4100,4100,4100,0
+20250324,175200,152658225,4100,4100,4100,4100,173
+20250324,175100,152658225,4100,4100,4100,4100,0
+20250324,175000,152658225,4100,4100,4100,4100,0
+20250324,174900,152658225,4100,4100,4100,4100,0
+20250324,174800,152658225,4100,4100,4100,4100,0
+20250324,174700,152658225,4100,4100,4100,4100,0
+20250324,174600,152658225,4100,4100,4100,4100,0
+20250324,174500,152658225,4100,4100,4100,4100,0
+20250324,174400,152658225,4100,4100,4100,4100,0
+20250324,174300,152658225,4100,4100,4100,4100,0
+20250324,174200,152658225,4100,4100,4100,4100,0
+20250324,174100,152658225,4100,4100,4100,4100,0
+20250324,174000,152658225,4100,4100,4100,4100,0
+20250324,173900,152658225,4100,4100,4100,4100,0
+20250324,173800,152658225,4100,4100,4100,4100,0
+20250324,173700,152658225,4100,4100,4100,4100,0
+20250324,173600,152658225,4100,4100,4100,4100,0
+20250324,173500,152658225,4100,4100,4100,4100,0
+20250324,173400,152658225,4100,4100,4100,4100,0
+20250324,173300,152658225,4100,4100,4100,4100,0
+20250324,173200,152658225,4100,4100,4100,4100,0
+20250324,173100,152658225,4100,4100,4100,4100,0
+20250324,173000,152658225,4100,4100,4100,4100,0
+20250324,172900,152658225,4100,4100,4100,4100,0
+20250324,172800,152658225,4100,4100,4100,4100,0
+20250324,172700,152658225,4100,4100,4100,4100,0
+20250324,172600,152658225,4100,4100,4100,4100,0
+20250324,172500,152658225,4100,4100,4100,4100,0
+20250324,172400,152658225,4100,4100,4100,4100,0
+20250324,172300,152658225,4100,4100,4100,4100,0
+20250324,172200,152658225,4100,4100,4100,4100,173
+20250324,172100,152658225,4100,4100,4100,4100,0
+20250324,172000,152658225,4100,4100,4100,4100,0
+20250324,171900,152658225,4100,4100,4100,4100,0
+20250324,171800,152658225,4100,4100,4100,4100,0
+20250324,171700,152658225,4100,4100,4100,4100,0
+20250324,171600,152658225,4100,4100,4100,4100,0
+20250324,171500,152658225,4100,4100,4100,4100,0
+20250324,171400,152658225,4100,4100,4100,4100,0
+20250324,171300,152658225,4100,4100,4100,4100,0
+20250324,171200,152658225,4100,4100,4100,4100,0
+20250324,171100,152658225,4100,4100,4100,4100,0
+20250324,171000,152658225,4100,4100,4100,4100,0
+20250324,170900,152658225,4100,4100,4100,4100,0
+20250324,170800,152658225,4100,4100,4100,4100,0
+20250324,170700,152658225,4100,4100,4100,4100,0
+20250324,170600,152658225,4100,4100,4100,4100,0
+20250324,170500,152658225,4100,4100,4100,4100,0
+20250324,170400,152658225,4100,4100,4100,4100,0
+20250324,170300,152658225,4100,4100,4100,4100,0
+20250324,170200,152658225,4100,4100,4100,4100,0
+20250324,170100,152658225,4100,4100,4100,4100,0
+20250324,170000,152658225,4100,4100,4100,4100,0
+20250324,165900,152658225,4100,4100,4100,4100,0
+20250324,165800,152658225,4100,4100,4100,4100,0
+20250324,165700,152658225,4100,4100,4100,4100,0
+20250324,165600,152658225,4100,4100,4100,4100,0
+20250324,165500,152658225,4100,4100,4100,4100,0
+20250324,165400,152658225,4100,4100,4100,4100,0
+20250324,165300,152658225,4100,4100,4100,4100,0
+20250324,165200,152658225,4100,4100,4100,4100,173
+20250324,165100,152658225,4100,4100,4100,4100,0
+20250324,165000,152658225,4100,4100,4100,4100,0
+20250324,164900,152658225,4100,4100,4100,4100,0
+20250324,164800,152658225,4100,4100,4100,4100,0
+20250324,164700,152658225,4100,4100,4100,4100,0
+20250324,164600,152658225,4100,4100,4100,4100,0
+20250324,164500,152658225,4100,4100,4100,4100,0
+20250324,164400,152658225,4100,4100,4100,4100,0
+20250324,164300,152658225,4100,4100,4100,4100,0
+20250324,164200,152658225,4100,4100,4100,4100,0
+20250324,164100,152658225,4100,4100,4100,4100,0
+20250324,164000,152658225,4100,4100,4100,4100,0
+20250324,163900,152658225,4100,4100,4100,4100,0
+20250324,163800,152658225,4100,4100,4100,4100,0
+20250324,163700,152658225,4100,4100,4100,4100,0
+20250324,163600,152658225,4100,4100,4100,4100,0
+20250324,163500,152658225,4100,4100,4100,4100,0
+20250324,163400,152658225,4100,4100,4100,4100,0
+20250324,163300,152658225,4100,4100,4100,4100,0
+20250324,163200,152658225,4100,4100,4100,4100,0
+20250324,163100,152658225,4100,4100,4100,4100,0
+20250324,163000,152658225,4100,4100,4100,4100,0
+20250324,162900,152658225,4100,4100,4100,4100,0
+20250324,162800,152658225,4100,4100,4100,4100,0
+20250324,162700,152658225,4100,4100,4100,4100,0
+20250324,162600,152658225,4100,4100,4100,4100,0
+20250324,162500,152658225,4100,4100,4100,4100,0
+20250324,162400,152658225,4100,4100,4100,4100,0
+20250324,162300,152658225,4100,4100,4100,4100,0
+20250324,162200,152658225,4100,4100,4100,4100,173
+20250324,162100,152658225,4100,4100,4100,4100,0
+20250324,162000,152658225,4100,4100,4100,4100,0
+20250324,161900,152658225,4100,4100,4100,4100,0
+20250324,161800,152658225,4100,4100,4100,4100,0
+20250324,161700,152658225,4100,4100,4100,4100,0
+20250324,161600,152658225,4100,4100,4100,4100,0
+20250324,161500,152658225,4100,4100,4100,4100,0
+20250324,161400,152658225,4100,4100,4100,4100,0
+20250324,161300,152658225,4100,4100,4100,4100,0
+20250324,161200,152658225,4100,4100,4100,4100,0
+20250324,161100,152658225,4100,4100,4100,4100,0
+20250324,161000,152658225,4100,4100,4100,4100,0
+20250324,160900,152658225,4100,4100,4100,4100,0
+20250324,160800,152658225,4100,4100,4100,4100,0
+20250324,160700,152658225,4100,4100,4100,4100,0
+20250324,160600,152658225,4100,4100,4100,4100,0
+20250324,160500,152658225,4100,4100,4100,4100,0
+20250324,160400,152658225,4100,4100,4100,4100,0
+20250324,160300,152658225,4100,4100,4100,4100,0
+20250324,160200,152658225,4100,4100,4100,4100,0
+20250324,160100,152658225,4100,4100,4100,4100,0
+20250324,160000,152658225,4100,4100,4100,4100,0
+20250324,155900,152658225,4100,4100,4100,4100,0
+20250324,155800,152658225,4100,4100,4100,4100,0
+20250324,155700,152658225,4100,4100,4100,4100,0
+20250324,155600,152658225,4100,4100,4100,4100,0
+20250324,155500,152658225,4100,4100,4100,4100,0
+20250324,155400,152658225,4100,4100,4100,4100,0
+20250324,155300,152658225,4100,4100,4100,4100,0
+20250324,155200,152658225,4100,4100,4100,4100,173
+20250324,155100,152658225,4100,4100,4100,4100,0
+20250324,155000,152658225,4100,4100,4100,4100,0
+20250324,154900,152658225,4100,4100,4100,4100,0
+20250324,154800,152658225,4100,4100,4100,4100,0
+20250324,154700,152658225,4100,4100,4100,4100,0
+20250324,154600,152658225,4100,4100,4100,4100,0
+20250324,154500,152658225,4100,4100,4100,4100,0
+20250324,154400,152658225,4100,4100,4100,4100,0
+20250324,154300,152658225,4100,4100,4100,4100,0
+20250324,154200,152658225,4100,4100,4100,4100,0
+20250324,154100,152658225,4100,4100,4100,4100,0
+20250324,154000,152658225,4100,4100,4100,4100,0
+20250324,153900,152658225,4100,4100,4100,4100,0
+20250324,153800,152658225,4100,4100,4100,4100,0
+20250324,153700,152658225,4100,4100,4100,4100,0
+20250324,153600,152658225,4100,4100,4100,4100,0
+20250324,153500,152658225,4100,4100,4100,4100,0
+20250324,153400,152658225,4100,4100,4100,4100,0
+20250324,153300,152658225,4100,4100,4100,4100,0
+20250324,153200,152658225,4100,4100,4100,4100,0
+20250324,153100,152658225,4100,4100,4100,4100,0
+20250324,153000,152658225,4100,4100,4100,4100,173
+20250324,152900,151948925,4100,4100,4100,4100,0
+20250324,152800,151948925,4100,4100,4100,4100,0
+20250324,152700,151948925,4100,4100,4100,4100,0
+20250324,152600,151948925,4100,4100,4100,4100,0
+20250324,152500,151948925,4100,4100,4100,4100,0
+20250324,152400,151948925,4100,4100,4100,4100,0
+20250324,152300,151948925,4100,4100,4100,4100,0
+20250324,152200,151948925,4100,4100,4100,4100,0
+20250324,152100,151948925,4100,4100,4100,4100,0
+20250324,152000,151948925,4100,4100,4100,4100,0
+20250324,151900,151948925,4100,4100,4100,4100,0
+20250324,151800,151948925,4100,4095,4100,4095,3
+20250324,151700,151936635,4100,4090,4100,4075,44
+20250324,151600,151757070,4085,4085,4085,4085,7
+20250324,151500,151728475,4080,4075,4105,4075,25
+20250324,151400,151626260,4065,4070,4075,4065,870
+20250324,151300,148088545,4070,4070,4070,4070,0
+20250324,151200,148088545,4070,4070,4070,4070,7
+20250324,151100,148060055,4065,4065,4065,4065,0
+20250324,151000,148060055,4065,4065,4065,4065,106
+20250324,150900,147629165,4070,4070,4070,4070,0
+20250324,150800,147629165,4070,4070,4070,4070,2
+20250324,150700,147621025,4065,4065,4065,4065,0
+20250324,150600,147621025,4065,4065,4065,4065,0
+20250324,150500,147621025,4065,4065,4065,4065,0
+20250324,150400,147621025,4065,4065,4065,4065,0
+20250324,150300,147621025,4065,4065,4065,4065,0
+20250324,150200,147621025,4065,4065,4065,4065,0
+20250324,150100,147621025,4065,4065,4065,4065,0
+20250324,150000,147621025,4065,4065,4065,4065,162
+20250324,145900,146962495,4070,4070,4070,4070,0
+20250324,145800,146962495,4070,4070,4070,4070,1
+20250324,145700,146958425,4065,4065,4065,4065,162
+20250324,145600,146299895,4065,4070,4070,4065,520
+20250324,145500,144185995,4070,4070,4070,4070,22
+20250324,145400,144096455,4070,4070,4070,4070,100
+20250324,145300,143689455,4070,4070,4070,4070,29
+20250324,145200,143571425,4070,4070,4070,4070,0
+20250324,145100,143571425,4070,4070,4070,4070,65
+20250324,145000,143306875,4075,4075,4075,4075,0
+20250324,144900,143306875,4075,4075,4075,4075,25
+20250324,144800,143205000,4070,4070,4075,4070,245
+20250324,144700,142207770,4070,4070,4070,4070,52
+20250324,144600,141996130,4070,4070,4070,4070,0
+20250324,144500,141996130,4070,4070,4070,4065,217
+20250324,144400,141113750,4070,4070,4070,4070,0
+20250324,144300,141113750,4070,4065,4070,4065,163
+20250324,144200,140451150,4070,4070,4070,4070,0
+20250324,144100,140451150,4070,4070,4070,4070,0
+20250324,144000,140451150,4070,4065,4070,4065,163
+20250324,143900,139788550,4070,4070,4070,4070,0
+20250324,143800,139788550,4070,4070,4070,4070,1
+20250324,143700,139784480,4070,4065,4070,4065,199
+20250324,143600,138975365,4070,4070,4070,4070,0
+20250324,143500,138975365,4070,4070,4070,4070,1
+20250324,143400,138971295,4070,4065,4070,4065,163
+20250324,143300,138308695,4070,4070,4070,4070,102
+20250324,143200,137893555,4070,4070,4070,4070,1
+20250324,143100,137889485,4070,4065,4070,4065,291
+20250324,143000,136706560,4065,4065,4065,4065,0
+20250324,142900,136706560,4065,4065,4065,4065,0
+20250324,142800,136706560,4065,4065,4065,4065,162
+20250324,142700,136048030,4065,4065,4065,4065,0
+20250324,142600,136048030,4065,4060,4065,4060,683
+20250324,142500,133272450,4065,4065,4065,4065,0
+20250324,142400,133272450,4065,4065,4065,4065,0
+20250324,142300,133272450,4065,4060,4065,4060,164
+20250324,142200,132606605,4065,4065,4065,4065,138
+20250324,142100,132045635,4065,4065,4065,4065,0
+20250324,142000,132045635,4065,4065,4065,4065,82
+20250324,141900,131712305,4065,4065,4065,4065,0
+20250324,141800,131712305,4065,4065,4065,4065,0
+20250324,141700,131712305,4065,4065,4065,4065,162
+20250324,141600,131053775,4065,4065,4065,4065,286
+20250324,141500,129891185,4070,4070,4070,4070,3
+20250324,141400,129878975,4065,4065,4065,4065,162
+20250324,141300,129220445,4065,4065,4065,4065,0
+20250324,141200,129220445,4065,4065,4065,4065,0
+20250324,141100,129220445,4065,4065,4065,4065,162
+20250324,141000,128561915,4065,4065,4065,4065,0
+20250324,140900,128561915,4065,4065,4065,4065,162
+20250324,140800,127903385,4065,4065,4065,4065,0
+20250324,140700,127903385,4065,4065,4065,4065,0
+20250324,140600,127903385,4065,4065,4065,4065,162
+20250324,140500,127244855,4065,4065,4065,4065,13
+20250324,140400,127192010,4070,4070,4070,4070,0
+20250324,140300,127192010,4070,4070,4070,4070,8
+20250324,140200,127159450,4070,4070,4070,4070,1
+20250324,140100,127155380,4070,4070,4070,4070,101
+20250324,140000,126744310,4065,4070,4070,4065,164
+20250324,135900,126077640,4065,4065,4065,4065,0
+20250324,135800,126077640,4065,4065,4065,4065,0
+20250324,135700,126077640,4065,4065,4065,4065,162
+20250324,135600,125419110,4065,4065,4065,4065,500
+20250324,135500,123386610,4070,4070,4070,4070,0
+20250324,135400,123386610,4070,4070,4070,4070,100
+20250324,135300,122979610,4070,4070,4070,4070,0
+20250324,135200,122979610,4070,4070,4070,4070,186
+20250324,135100,122222590,4070,4070,4070,4070,0
+20250324,135000,122222590,4070,4070,4070,4070,0
+20250324,134900,122222590,4070,4070,4070,4070,163
+20250324,134800,121559180,4070,4070,4070,4070,0
+20250324,134700,121559180,4070,4070,4070,4070,0
+20250324,134600,121559180,4070,4070,4070,4070,162
+20250324,134500,120899840,4070,4070,4070,4070,0
+20250324,134400,120899840,4070,4070,4070,4070,0
+20250324,134300,120899840,4070,4070,4070,4070,162
+20250324,134200,120240500,4070,4070,4070,4070,0
+20250324,134100,120240500,4070,4070,4070,4070,107
+20250324,134000,119805010,4070,4075,4075,4070,164
+20250324,133900,119137520,4075,4075,4075,4075,0
+20250324,133800,119137520,4075,4075,4075,4075,3
+20250324,133700,119125295,4070,4070,4070,4070,162
+20250324,133600,118465955,4070,4070,4070,4070,0
+20250324,133500,118465955,4070,4070,4070,4070,163
+20250324,133400,117802545,4075,4075,4075,4075,0
+20250324,133300,117802545,4075,4075,4075,4075,20
+20250324,133200,117721045,4075,4075,4075,4075,0
+20250324,133100,117721045,4075,4075,4075,4075,0
+20250324,133000,117721045,4075,4075,4075,4075,0
+20250324,132900,117721045,4075,4075,4075,4075,387
+20250324,132800,116144020,4075,4075,4075,4075,0
+20250324,132700,116144020,4075,4075,4075,4075,0
+20250324,132600,116144020,4075,4075,4075,4075,163
+20250324,132500,115479795,4080,4080,4080,4080,0
+20250324,132400,115479795,4080,4080,4080,4080,1
+20250324,132300,115475715,4075,4075,4075,4075,162
+20250324,132200,114815565,4080,4080,4080,4080,2
+20250324,132100,114807405,4075,4075,4075,4075,500
+20250324,132000,112769905,4075,4075,4075,4075,162
+20250324,131900,112109755,4075,4075,4075,4075,0
+20250324,131800,112109755,4075,4075,4075,4075,162
+20250324,131700,111449605,4075,4075,4075,4075,33
+20250324,131600,111315130,4080,4080,4080,4080,2
+20250324,131500,111306970,4075,4075,4075,4075,162
+20250324,131400,110646820,4075,4075,4075,4075,0
+20250324,131300,110646820,4075,4075,4075,4075,0
+20250324,131200,110646820,4075,4075,4075,4075,162
+20250324,131100,109986670,4080,4080,4080,4080,1
+20250324,131000,109982590,4075,4075,4075,4075,0
+20250324,130900,109982590,4075,4075,4075,4075,162
+20250324,130800,109322440,4080,4080,4080,4080,2
+20250324,130700,109314280,4075,4075,4075,4075,0
+20250324,130600,109314280,4075,4075,4075,4075,162
+20250324,130500,108654130,4075,4075,4075,4075,0
+20250324,130400,108654130,4075,4070,4075,4070,298
+20250324,130300,107440590,4075,4075,4075,4075,0
+20250324,130200,107440590,4075,4075,4075,4075,1
+20250324,130100,107436515,4070,4070,4075,4070,278
+20250324,130000,106305045,4075,4075,4075,4075,0
+20250324,125900,106305045,4075,4075,4075,4075,0
+20250324,125800,106305045,4075,4080,4080,4075,56
+20250324,125700,106076840,4075,4075,4075,4075,7
+20250324,125600,106048315,4075,4075,4075,4075,0
+20250324,125500,106048315,4075,4075,4075,4075,163
+20250324,125400,105384090,4080,4080,4080,4080,0
+20250324,125300,105384090,4080,4080,4080,4080,3
+20250324,125200,105371850,4075,4075,4075,4075,162
+20250324,125100,104711700,4075,4080,4080,4075,504
+20250324,125000,102657880,4075,4075,4075,4075,0
+20250324,124900,102657880,4075,4075,4075,4075,162
+20250324,124800,101997730,4075,4075,4075,4075,0
+20250324,124700,101997730,4075,4075,4075,4075,162
+20250324,124600,101337580,4075,4080,4080,4075,127
+20250324,124500,100820045,4080,4080,4080,4080,0
+20250324,124400,100820045,4080,4080,4080,4080,2
+20250324,124300,100811885,4075,4075,4075,4075,126
+20250324,124200,100298435,4080,4080,4080,4080,1
+20250324,124100,100294355,4075,4075,4075,4075,125
+20250324,124000,99784980,4080,4080,4080,4080,0
+20250324,123900,99784980,4080,4080,4080,4080,1
+20250324,123800,99780900,4075,4075,4075,4075,126
+20250324,123700,99267450,4080,4080,4080,4080,0
+20250324,123600,99267450,4080,4080,4080,4080,0
+20250324,123500,99267450,4080,4080,4080,4080,0
+20250324,123400,99267450,4080,4080,4080,4080,0
+20250324,123300,99267450,4080,4080,4080,4080,0
+20250324,123200,99267450,4080,4080,4080,4080,0
+20250324,123100,99267450,4080,4080,4080,4080,0
+20250324,123000,99267450,4080,4080,4080,4080,0
+20250324,122900,99267450,4080,4080,4080,4080,0
+20250324,122800,99267450,4080,4080,4080,4080,0
+20250324,122700,99267450,4080,4080,4080,4080,1
+20250324,122600,99263370,4080,4080,4080,4080,0
+20250324,122500,99263370,4080,4080,4080,4080,0
+20250324,122400,99263370,4080,4080,4080,4080,0
+20250324,122300,99263370,4080,4080,4080,4080,3
+20250324,122200,99251130,4075,4075,4075,4075,0
+20250324,122100,99251130,4075,4075,4075,4075,500
+20250324,122000,97213630,4080,4080,4080,4080,0
+20250324,121900,97213630,4080,4080,4080,4080,4
+20250324,121800,97197310,4080,4080,4080,4080,0
+20250324,121700,97197310,4080,4080,4080,4080,0
+20250324,121600,97197310,4080,4080,4080,4080,2
+20250324,121500,97189150,4080,4080,4080,4080,0
+20250324,121400,97189150,4080,4080,4080,4080,0
+20250324,121300,97189150,4080,4080,4080,4080,1
+20250324,121200,97185070,4080,4080,4080,4080,1
+20250324,121100,97180990,4075,4075,4075,4075,500
+20250324,121000,95143490,4075,4075,4075,4075,0
+20250324,120900,95143490,4075,4075,4075,4075,0
+20250324,120800,95143490,4075,4075,4075,4075,0
+20250324,120700,95143490,4075,4075,4075,4075,0
+20250324,120600,95143490,4075,4075,4075,4075,0
+20250324,120500,95143490,4075,4075,4075,4075,0
+20250324,120400,95143490,4075,4075,4075,4075,0
+20250324,120300,95143490,4075,4075,4075,4075,160
+20250324,120200,94491490,4080,4080,4080,4080,0
+20250324,120100,94491490,4080,4080,4080,4080,1
+20250324,120000,94487410,4075,4075,4075,4075,146
+20250324,115900,93892460,4075,4075,4075,4075,0
+20250324,115800,93892460,4075,4075,4075,4075,0
+20250324,115700,93892460,4075,4075,4075,4075,0
+20250324,115600,93892460,4075,4075,4075,4075,3
+20250324,115500,93880235,4075,4075,4075,4075,1
+20250324,115400,93876160,4075,4075,4075,4075,126
+20250324,115300,93362710,4075,4075,4075,4075,0
+20250324,115200,93362710,4075,4075,4075,4075,0
+20250324,115100,93362710,4075,4080,4080,4075,418
+20250324,115000,91659295,4080,4080,4080,4080,0
+20250324,114900,91659295,4080,4080,4080,4080,0
+20250324,114800,91659295,4080,4080,4080,4080,0
+20250324,114700,91659295,4080,4080,4080,4080,0
+20250324,114600,91659295,4080,4080,4080,4080,25
+20250324,114500,91557295,4080,4080,4080,4080,101
+20250324,114400,91145215,4085,4085,4085,4085,0
+20250324,114300,91145215,4085,4085,4085,4085,68
+20250324,114200,90867435,4085,4085,4085,4085,10
+20250324,114100,90826585,4090,4090,4090,4090,0
+20250324,114000,90826585,4090,4090,4090,4085,148
+20250324,113900,90221375,4090,4090,4090,4090,185
+20250324,113800,89464725,4085,4085,4085,4085,200
+20250324,113700,88647725,4085,4085,4085,4085,400
+20250324,113600,87013725,4095,4085,4095,4085,178
+20250324,113500,86285545,4085,4080,4085,4080,184
+20250324,113400,85534240,4075,4075,4075,4075,125
+20250324,113300,85024865,4080,4080,4080,4080,0
+20250324,113200,85024865,4080,4080,4080,4075,74
+20250324,113100,84723295,4075,4080,4080,4075,236
+20250324,113000,83761045,4085,4085,4085,4085,0
+20250324,112900,83761045,4085,4080,4085,4080,127
+20250324,112800,83242880,4085,4085,4085,4085,0
+20250324,112700,83242880,4085,4085,4085,4085,0
+20250324,112600,83242880,4085,4085,4085,4080,128
+20250324,112500,82720630,4085,4085,4085,4085,0
+20250324,112400,82720630,4085,4085,4085,4085,0
+20250324,112300,82720630,4085,4080,4085,4080,627
+20250324,112200,80162465,4085,4085,4085,4085,0
+20250324,112100,80162465,4085,4085,4085,4085,1
+20250324,112000,80158380,4080,4085,4085,4080,128
+20250324,111900,79636130,4080,4080,4080,4080,0
+20250324,111800,79636130,4080,4080,4080,4080,1001
+20250324,111700,75552050,4080,4080,4080,4080,0
+20250324,111600,75552050,4080,4080,4080,4080,0
+20250324,111500,75552050,4080,4080,4080,4080,565
+20250324,111400,73246850,4080,4080,4080,4080,0
+20250324,111300,73246850,4080,4080,4080,4080,0
+20250324,111200,73246850,4080,4080,4080,4080,1757
+20250324,111100,66078290,4085,4085,4085,4085,0
+20250324,111000,66078290,4085,4085,4085,4085,0
+20250324,110900,66078290,4085,4085,4085,4085,415
+20250324,110800,64383015,4090,4090,4090,4090,0
+20250324,110700,64383015,4090,4090,4090,4090,0
+20250324,110600,64383015,4090,4090,4090,4090,0
+20250324,110500,64383015,4090,4090,4095,4090,130
+20250324,110400,63851310,4085,4085,4085,4085,126
+20250324,110300,63336600,4090,4090,4090,4090,3
+20250324,110200,63324330,4090,4090,4090,4090,0
+20250324,110100,63324330,4090,4090,4090,4090,3
+20250324,110000,63312060,4095,4095,4095,4095,0
+20250324,105900,63312060,4095,4095,4095,4095,2
+20250324,105800,63303870,4090,4090,4090,4090,126
+20250324,105700,62788530,4090,4090,4090,4090,0
+20250324,105600,62788530,4090,4090,4090,4090,126
+20250324,105500,62273190,4095,4095,4095,4095,2
+20250324,105400,62265000,4095,4090,4095,4090,230
+20250324,105300,61324245,4090,4080,4090,4080,2768
+20250324,105200,50030065,4090,4090,4090,4080,525
+20250324,105100,47887815,4085,4085,4085,4085,500
+20250324,105000,45845315,4085,4085,4085,4085,146
+20250324,104900,45248905,4090,4090,4090,4090,0
+20250324,104800,45248905,4090,4090,4090,4090,0
+20250324,104700,45248905,4090,4090,4090,4090,51
+20250324,104600,45040315,4095,4095,4095,4095,0
+20250324,104500,45040315,4095,4095,4095,4095,0
+20250324,104400,45040315,4095,4095,4095,4095,70
+20250324,104300,44753665,4095,4095,4095,4095,0
+20250324,104200,44753665,4095,4095,4095,4095,0
+20250324,104100,44753665,4095,4095,4095,4095,0
+20250324,104000,44753665,4095,4095,4095,4095,0
+20250324,103900,44753665,4095,4095,4095,4095,0
+20250324,103800,44753665,4095,4095,4095,4095,0
+20250324,103700,44753665,4095,4110,4110,4095,9
+20250324,103600,44716755,4105,4095,4105,4095,5
+20250324,103500,44696260,4095,4095,4095,4095,0
+20250324,103400,44696260,4095,4095,4095,4095,5
+20250324,103300,44675785,4090,4090,4095,4090,276
+20250324,103200,43546910,4085,4085,4085,4085,0
+20250324,103100,43546910,4085,4085,4085,4085,125
+20250324,103000,43036285,4085,4085,4085,4085,398
+20250324,102900,41410455,4090,4090,4090,4090,0
+20250324,102800,41410455,4090,4090,4090,4090,0
+20250324,102700,41410455,4090,4090,4090,4090,0
+20250324,102600,41410455,4090,4090,4090,4090,0
+20250324,102500,41410455,4090,4095,4095,4090,176
+20250324,102400,40690465,4095,4095,4095,4095,0
+20250324,102300,40690465,4095,4095,4095,4095,0
+20250324,102200,40690465,4095,4095,4095,4095,0
+20250324,102100,40690465,4095,4095,4095,4095,0
+20250324,102000,40690465,4095,4100,4115,4095,972
+20250324,101900,36691435,4100,4100,4100,4100,0
+20250324,101800,36691435,4100,4100,4100,4100,0
+20250324,101700,36691435,4100,4100,4100,4100,0
+20250324,101600,36691435,4100,4100,4100,4100,2
+20250324,101500,36683235,4105,4105,4105,4105,0
+20250324,101400,36683235,4105,4105,4105,4105,2
+20250324,101300,36675025,4115,4100,4115,4100,10
+20250324,101200,36633965,4095,4095,4095,4095,49
+20250324,101100,36433310,4095,4095,4095,4095,0
+20250324,101000,36433310,4095,4095,4095,4095,0
+20250324,100900,36433310,4095,4095,4095,4095,1
+20250324,100800,36429215,4090,4090,4090,4090,0
+20250324,100700,36429215,4090,4090,4090,4090,0
+20250324,100600,36429215,4090,4090,4090,4090,0
+20250324,100500,36429215,4090,4090,4090,4090,115
+20250324,100400,35958865,4080,4080,4080,4080,0
+20250324,100300,35958865,4080,4080,4080,4080,0
+20250324,100200,35958865,4080,4090,4090,4080,3416
+20250324,100100,21990215,4090,4090,4090,4090,0
+20250324,100000,21990215,4090,4090,4090,4090,0
+20250324,095900,21990215,4090,4090,4090,4090,0
+20250324,095800,21990215,4090,4090,4090,4090,0
+20250324,095700,21990215,4090,4090,4090,4090,0
+20250324,095600,21990215,4090,4090,4090,4090,0
+20250324,095500,21990215,4090,4090,4090,4090,0
+20250324,095400,21990215,4090,4090,4090,4090,0
+20250324,095300,21990215,4090,4090,4090,4090,0
+20250324,095200,21990215,4090,4090,4090,4090,0
+20250324,095100,21990215,4090,4090,4090,4090,3
+20250324,095000,21977945,4090,4090,4090,4090,0
+20250324,094900,21977945,4090,4080,4090,4080,16
+20250324,094800,21912605,4075,4075,4075,4075,0
+20250324,094700,21912605,4075,4075,4075,4075,20
+20250324,094600,21831105,4075,4075,4075,4075,0
+20250324,094500,21831105,4075,4075,4075,4075,53
+20250324,094400,21615130,4075,4080,4080,4075,61
+20250324,094300,21366500,4080,4080,4080,4080,0
+20250324,094200,21366500,4080,4080,4080,4080,0
+20250324,094100,21366500,4080,4085,4085,4080,389
+20250324,094000,19778120,4090,4090,4090,4090,0
+20250324,093900,19778120,4090,4090,4090,4090,0
+20250324,093800,19778120,4090,4090,4090,4090,0
+20250324,093700,19778120,4090,4090,4090,4090,0
+20250324,093600,19778120,4090,4090,4090,4090,0
+20250324,093500,19778120,4090,4090,4090,4090,0
+20250324,093400,19778120,4090,4090,4090,4090,0
+20250324,093300,19778120,4090,4090,4090,4090,0
+20250324,093200,19778120,4090,4090,4090,4090,3
+20250324,093100,19765850,4090,4090,4090,4090,1
+20250324,093000,19761760,4090,4090,4090,4090,0
+20250324,092900,19761760,4090,4090,4090,4090,1
+20250324,092800,19757670,4090,4090,4090,4090,1
+20250324,092700,19753580,4085,4085,4085,4085,0
+20250324,092600,19753580,4085,4085,4085,4085,6
+20250324,092500,19729070,4095,4095,4095,4095,0
+20250324,092400,19729070,4095,4095,4095,4095,2
+20250324,092300,19720880,4095,4095,4095,4095,0
+20250324,092200,19720880,4095,4095,4095,4095,0
+20250324,092100,19720880,4095,4095,4095,4095,1
+20250324,092000,19716785,4095,4095,4095,4095,2
+20250324,091900,19708595,4085,4085,4085,4085,1
+20250324,091800,19704510,4090,4090,4090,4090,120
+20250324,091700,19213710,4090,4085,4090,4085,2
+20250324,091600,19205535,4080,4080,4080,4080,0
+20250324,091500,19205535,4080,4080,4080,4080,0
+20250324,091400,19205535,4080,4080,4080,4080,0
+20250324,091300,19205535,4080,4080,4080,4080,0
+20250324,091200,19205535,4080,4080,4080,4080,0
+20250324,091100,19205535,4080,4095,4095,4080,761
+20250324,091000,16096740,4095,4095,4095,4095,0
+20250324,090900,16096740,4095,4095,4095,4095,500
+20250324,090800,14049240,4075,4070,4075,4070,1061
+20250324,090700,9728470,4065,4075,4075,4065,1324
+20250324,090600,4339235,4080,4080,4080,4080,0
+20250324,090500,4339235,4080,4080,4080,4080,131
+20250324,090400,3804755,4090,4100,4100,4090,906
+20250324,090300,90420,4110,4110,4110,4110,0
+20250324,090200,90420,4110,4110,4110,4110,0
+20250324,090100,90420,4110,4110,4110,4110,22
+20250324,090000,0,4110,4110,4110,4110,0
--- a/037350/min/candle-20250325.csv
+++ b/037350/min/candle-20250325.csv
@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192100,147587440,4065,4065,4065,4065,889
+20250325,192000,147587440,4065,4065,4065,4065,0
+20250325,191900,147587440,4065,4065,4065,4065,0
+20250325,191800,147587440,4065,4065,4065,4065,0
+20250325,191700,147587440,4065,4065,4065,4065,0
+20250325,191600,147587440,4065,4065,4065,4065,0
+20250325,191500,147587440,4065,4065,4065,4065,0
+20250325,191400,147587440,4065,4065,4065,4065,0
+20250325,191300,147587440,4065,4065,4065,4065,0
+20250325,191200,147587440,4065,4065,4065,4065,0
+20250325,191100,147587440,4065,4065,4065,4065,0
+20250325,191000,147587440,4065,4065,4065,4065,0
+20250325,190900,147587440,4065,4065,4065,4065,0
+20250325,190800,147587440,4065,4065,4065,4065,0
+20250325,190700,147587440,4065,4065,4065,4065,0
+20250325,190600,147587440,4065,4065,4065,4065,0
+20250325,190500,147587440,4065,4065,4065,4065,0
+20250325,190400,147587440,4065,4065,4065,4065,0
+20250325,190300,147587440,4065,4065,4065,4065,0
+20250325,190200,147587440,4065,4065,4065,4065,0
+20250325,190100,147587440,4065,4065,4065,4065,0
+20250325,190000,147587440,4065,4065,4065,4065,0
+20250325,185900,147587440,4065,4065,4065,4065,0
+20250325,185800,147587440,4065,4065,4065,4065,0
+20250325,185700,147587440,4065,4065,4065,4065,0
+20250325,185600,147587440,4065,4065,4065,4065,0
+20250325,185500,147587440,4065,4065,4065,4065,0
+20250325,185400,147587440,4065,4065,4065,4065,0
+20250325,185300,147587440,4065,4065,4065,4065,0
+20250325,185200,147587440,4065,4065,4065,4065,0
+20250325,185100,147587440,4065,4065,4065,4065,889
+20250325,185000,147587440,4065,4065,4065,4065,0
+20250325,184900,147587440,4065,4065,4065,4065,0
+20250325,184800,147587440,4065,4065,4065,4065,0
+20250325,184700,147587440,4065,4065,4065,4065,0
+20250325,184600,147587440,4065,4065,4065,4065,0
+20250325,184500,147587440,4065,4065,4065,4065,0
+20250325,184400,147587440,4065,4065,4065,4065,0
+20250325,184300,147587440,4065,4065,4065,4065,0
+20250325,184200,147587440,4065,4065,4065,4065,0
+20250325,184100,147587440,4065,4065,4065,4065,0
+20250325,184000,147587440,4065,4065,4065,4065,0
+20250325,183900,147587440,4065,4065,4065,4065,0
+20250325,183800,147587440,4065,4065,4065,4065,0
+20250325,183700,147587440,4065,4065,4065,4065,0
+20250325,183600,147587440,4065,4065,4065,4065,0
+20250325,183500,147587440,4065,4065,4065,4065,0
+20250325,183400,147587440,4065,4065,4065,4065,0
+20250325,183300,147587440,4065,4065,4065,4065,0
+20250325,183200,147587440,4065,4065,4065,4065,0
+20250325,183100,147587440,4065,4065,4065,4065,0
+20250325,183000,147587440,4065,4065,4065,4065,0
+20250325,182900,147587440,4065,4065,4065,4065,0
+20250325,182800,147587440,4065,4065,4065,4065,0
+20250325,182700,147587440,4065,4065,4065,4065,0
+20250325,182600,147587440,4065,4065,4065,4065,0
+20250325,182500,147587440,4065,4065,4065,4065,0
+20250325,182400,147587440,4065,4065,4065,4065,0
+20250325,182300,147587440,4065,4065,4065,4065,0
+20250325,182200,147587440,4065,4065,4065,4065,0
+20250325,182100,147587440,4065,4065,4065,4065,889
+20250325,182000,147587440,4065,4065,4065,4065,0
+20250325,181900,147587440,4065,4065,4065,4065,0
+20250325,181800,147587440,4065,4065,4065,4065,0
+20250325,181700,147587440,4065,4065,4065,4065,0
+20250325,181600,147587440,4065,4065,4065,4065,0
+20250325,181500,147587440,4065,4065,4065,4065,0
+20250325,181400,147587440,4065,4065,4065,4065,0
+20250325,181300,147587440,4065,4065,4065,4065,0
+20250325,181200,147587440,4065,4065,4065,4065,0
+20250325,181100,147587440,4065,4065,4065,4065,0
+20250325,181000,147587440,4065,4065,4065,4065,0
+20250325,180900,147587440,4065,4065,4065,4065,0
+20250325,180800,147587440,4065,4065,4065,4065,0
+20250325,180700,147587440,4065,4065,4065,4065,0
+20250325,180600,147587440,4065,4065,4065,4065,0
+20250325,180500,147587440,4065,4065,4065,4065,0
+20250325,180400,147587440,4065,4065,4065,4065,0
+20250325,180300,147587440,4065,4065,4065,4065,0
+20250325,180200,147587440,4065,4065,4065,4065,0
+20250325,180100,147587440,4065,4065,4065,4065,0
+20250325,180000,147587440,4065,4065,4065,4065,0
+20250325,175900,147587440,4065,4065,4065,4065,0
+20250325,175800,147587440,4065,4065,4065,4065,0
+20250325,175700,147587440,4065,4065,4065,4065,0
+20250325,175600,147587440,4065,4065,4065,4065,0
+20250325,175500,147587440,4065,4065,4065,4065,0
+20250325,175400,147587440,4065,4065,4065,4065,0
+20250325,175300,147587440,4065,4065,4065,4065,0
+20250325,175200,147587440,4065,4065,4065,4065,0
+20250325,175100,147587440,4065,4065,4065,4065,889
+20250325,175000,147587440,4065,4065,4065,4065,0
+20250325,174900,147587440,4065,4065,4065,4065,0
+20250325,174800,147587440,4065,4065,4065,4065,0
+20250325,174700,147587440,4065,4065,4065,4065,0
+20250325,174600,147587440,4065,4065,4065,4065,0
+20250325,174500,147587440,4065,4065,4065,4065,0
+20250325,174400,147587440,4065,4065,4065,4065,0
+20250325,174300,147587440,4065,4065,4065,4065,0
+20250325,174200,147587440,4065,4065,4065,4065,0
+20250325,174100,147587440,4065,4065,4065,4065,0
+20250325,174000,147587440,4065,4065,4065,4065,0
+20250325,173900,147587440,4065,4065,4065,4065,0
+20250325,173800,147587440,4065,4065,4065,4065,0
+20250325,173700,147587440,4065,4065,4065,4065,0
+20250325,173600,147587440,4065,4065,4065,4065,0
+20250325,173500,147587440,4065,4065,4065,4065,0
+20250325,173400,147587440,4065,4065,4065,4065,0
+20250325,173300,147587440,4065,4065,4065,4065,0
+20250325,173200,147587440,4065,4065,4065,4065,0
+20250325,173100,147587440,4065,4065,4065,4065,0
+20250325,173000,147587440,4065,4065,4065,4065,0
+20250325,172900,147587440,4065,4065,4065,4065,0
+20250325,172800,147587440,4065,4065,4065,4065,0
+20250325,172700,147587440,4065,4065,4065,4065,0
+20250325,172600,147587440,4065,4065,4065,4065,0
+20250325,172500,147587440,4065,4065,4065,4065,0
+20250325,172400,147587440,4065,4065,4065,4065,0
+20250325,172300,147587440,4065,4065,4065,4065,0
+20250325,172200,147587440,4065,4065,4065,4065,0
+20250325,172100,147587440,4065,4065,4065,4065,889
+20250325,172000,147587440,4065,4065,4065,4065,0
+20250325,171900,147587440,4065,4065,4065,4065,0
+20250325,171800,147587440,4065,4065,4065,4065,0
+20250325,171700,147587440,4065,4065,4065,4065,0
+20250325,171600,147587440,4065,4065,4065,4065,0
+20250325,171500,147587440,4065,4065,4065,4065,0
+20250325,171400,147587440,4065,4065,4065,4065,0
+20250325,171300,147587440,4065,4065,4065,4065,0
+20250325,171200,147587440,4065,4065,4065,4065,0
+20250325,171100,147587440,4065,4065,4065,4065,0
+20250325,171000,147587440,4065,4065,4065,4065,0
+20250325,170900,147587440,4065,4065,4065,4065,0
+20250325,170800,147587440,4065,4065,4065,4065,0
+20250325,170700,147587440,4065,4065,4065,4065,0
+20250325,170600,147587440,4065,4065,4065,4065,0
+20250325,170500,147587440,4065,4065,4065,4065,0
+20250325,170400,147587440,4065,4065,4065,4065,0
+20250325,170300,147587440,4065,4065,4065,4065,0
+20250325,170200,147587440,4065,4065,4065,4065,0
+20250325,170100,147587440,4065,4065,4065,4065,0
+20250325,170000,147587440,4065,4065,4065,4065,0
+20250325,165900,147587440,4065,4065,4065,4065,0
+20250325,165800,147587440,4065,4065,4065,4065,0
+20250325,165700,147587440,4065,4065,4065,4065,0
+20250325,165600,147587440,4065,4065,4065,4065,0
+20250325,165500,147587440,4065,4065,4065,4065,0
+20250325,165400,147587440,4065,4065,4065,4065,0
+20250325,165300,147587440,4065,4065,4065,4065,0
+20250325,165200,147587440,4065,4065,4065,4065,0
+20250325,165100,147587440,4065,4065,4065,4065,889
+20250325,165000,147587440,4065,4065,4065,4065,0
+20250325,164900,147587440,4065,4065,4065,4065,0
+20250325,164800,147587440,4065,4065,4065,4065,0
+20250325,164700,147587440,4065,4065,4065,4065,0
+20250325,164600,147587440,4065,4065,4065,4065,0
+20250325,164500,147587440,4065,4065,4065,4065,0
+20250325,164400,147587440,4065,4065,4065,4065,0
+20250325,164300,147587440,4065,4065,4065,4065,0
+20250325,164200,147587440,4065,4065,4065,4065,0
+20250325,164100,147587440,4065,4065,4065,4065,0
+20250325,164000,147587440,4065,4065,4065,4065,0
+20250325,163900,147587440,4065,4065,4065,4065,0
+20250325,163800,147587440,4065,4065,4065,4065,0
+20250325,163700,147587440,4065,4065,4065,4065,0
+20250325,163600,147587440,4065,4065,4065,4065,0
+20250325,163500,147587440,4065,4065,4065,4065,0
+20250325,163400,147587440,4065,4065,4065,4065,0
+20250325,163300,147587440,4065,4065,4065,4065,0
+20250325,163200,147587440,4065,4065,4065,4065,0
+20250325,163100,147587440,4065,4065,4065,4065,0
+20250325,163000,147587440,4065,4065,4065,4065,0
+20250325,162900,147587440,4065,4065,4065,4065,0
+20250325,162800,147587440,4065,4065,4065,4065,0
+20250325,162700,147587440,4065,4065,4065,4065,0
+20250325,162600,147587440,4065,4065,4065,4065,0
+20250325,162500,147587440,4065,4065,4065,4065,0
+20250325,162400,147587440,4065,4065,4065,4065,0
+20250325,162300,147587440,4065,4065,4065,4065,0
+20250325,162200,147587440,4065,4065,4065,4065,0
+20250325,162100,147587440,4065,4065,4065,4065,889
+20250325,162000,147587440,4065,4065,4065,4065,0
+20250325,161900,147587440,4065,4065,4065,4065,0
+20250325,161800,147587440,4065,4065,4065,4065,0
+20250325,161700,147587440,4065,4065,4065,4065,0
+20250325,161600,147587440,4065,4065,4065,4065,0
+20250325,161500,147587440,4065,4065,4065,4065,0
+20250325,161400,147587440,4065,4065,4065,4065,0
+20250325,161300,147587440,4065,4065,4065,4065,0
+20250325,161200,147587440,4065,4065,4065,4065,0
+20250325,161100,147587440,4065,4065,4065,4065,0
+20250325,161000,147587440,4065,4065,4065,4065,0
+20250325,160900,147587440,4065,4065,4065,4065,0
+20250325,160800,147587440,4065,4065,4065,4065,0
+20250325,160700,147587440,4065,4065,4065,4065,0
+20250325,160600,147587440,4065,4065,4065,4065,0
+20250325,160500,147587440,4065,4065,4065,4065,0
+20250325,160400,147587440,4065,4065,4065,4065,0
+20250325,160300,147587440,4065,4065,4065,4065,0
+20250325,160200,147587440,4065,4065,4065,4065,0
+20250325,160100,147587440,4065,4065,4065,4065,0
+20250325,160000,147587440,4065,4065,4065,4065,0
+20250325,155900,147587440,4065,4065,4065,4065,0
+20250325,155800,147587440,4065,4065,4065,4065,0
+20250325,155700,147587440,4065,4065,4065,4065,0
+20250325,155600,147587440,4065,4065,4065,4065,0
+20250325,155500,147587440,4065,4065,4065,4065,0
+20250325,155400,147587440,4065,4065,4065,4065,0
+20250325,155300,147587440,4065,4065,4065,4065,0
+20250325,155200,147587440,4065,4065,4065,4065,0
+20250325,155100,147587440,4065,4065,4065,4065,889
+20250325,155000,147587440,4065,4065,4065,4065,0
+20250325,154900,147587440,4065,4065,4065,4065,0
+20250325,154800,147587440,4065,4065,4065,4065,0
+20250325,154700,147587440,4065,4065,4065,4065,0
+20250325,154600,147587440,4065,4065,4065,4065,0
+20250325,154500,147587440,4065,4065,4065,4065,0
+20250325,154400,147587440,4065,4065,4065,4065,0
+20250325,154300,147587440,4065,4065,4065,4065,0
+20250325,154200,147587440,4065,4065,4065,4065,0
+20250325,154100,147587440,4065,4065,4065,4065,0
+20250325,154000,147587440,4065,4065,4065,4065,0
+20250325,153900,147587440,4065,4065,4065,4065,0
+20250325,153800,147587440,4065,4065,4065,4065,0
+20250325,153700,147587440,4065,4065,4065,4065,0
+20250325,153600,147587440,4065,4065,4065,4065,0
+20250325,153500,147587440,4065,4065,4065,4065,0
+20250325,153400,147587440,4065,4065,4065,4065,0
+20250325,153300,147587440,4065,4065,4065,4065,0
+20250325,153200,147587440,4065,4065,4065,4065,0
+20250325,153100,147587440,4065,4065,4065,4065,0
+20250325,153000,147587440,4065,4065,4065,4065,889
+20250325,152900,143973655,4060,4060,4060,4060,0
+20250325,152800,143973655,4060,4060,4060,4060,0
+20250325,152700,143973655,4060,4060,4060,4060,0
+20250325,152600,143973655,4060,4060,4060,4060,0
+20250325,152500,143973655,4060,4060,4060,4060,0
+20250325,152400,143973655,4060,4060,4060,4060,0
+20250325,152300,143973655,4060,4060,4060,4060,0
+20250325,152200,143973655,4060,4060,4060,4060,0
+20250325,152100,143973655,4060,4060,4060,4060,0
+20250325,152000,143973655,4060,4060,4060,4060,0
+20250325,151900,143973655,4060,4060,4060,4060,0
+20250325,151800,143973655,4060,4060,4060,4055,22
+20250325,151700,143884360,4055,4055,4055,4055,0
+20250325,151600,143884360,4055,4055,4055,4055,62
+20250325,151500,143632950,4055,4055,4055,4055,0
+20250325,151400,143632950,4055,4055,4055,4055,0
+20250325,151300,143632950,4055,4055,4055,4055,0
+20250325,151200,143632950,4055,4055,4055,4055,0
+20250325,151100,143632950,4055,4055,4055,4055,0
+20250325,151000,143632950,4055,4055,4055,4055,1
+20250325,150900,143628895,4055,4055,4055,4055,1
+20250325,150800,143624840,4055,4055,4055,4055,1
+20250325,150700,143620785,4055,4055,4055,4055,1
+20250325,150600,143616730,4055,4055,4055,4055,1
+20250325,150500,143612675,4055,4055,4055,4055,119
+20250325,150400,143130130,4050,4050,4050,4050,1
+20250325,150300,143126080,4050,4050,4050,4050,1
+20250325,150200,143122030,4050,4050,4050,4050,1
+20250325,150100,143117980,4055,4055,4055,4055,2
+20250325,150000,143109870,4060,4060,4060,4060,70
+20250325,145900,142825670,4060,4060,4060,4060,1
+20250325,145800,142821610,4060,4060,4060,4060,0
+20250325,145700,142821610,4060,4060,4060,4060,1
+20250325,145600,142817550,4060,4065,4065,4060,34
+20250325,145500,142679345,4055,4055,4055,4055,1
+20250325,145400,142675290,4060,4060,4060,4060,51
+20250325,145300,142468230,4060,4060,4060,4060,15
+20250325,145200,142407330,4055,4055,4055,4055,4
+20250325,145100,142391110,4055,4055,4055,4055,0
+20250325,145000,142391110,4055,4055,4055,4055,1
+20250325,144900,142387055,4055,4055,4055,4055,1
+20250325,144800,142383000,4055,4055,4055,4055,1
+20250325,144700,142378945,4055,4055,4055,4055,1
+20250325,144600,142374890,4055,4055,4055,4055,1
+20250325,144500,142370835,4055,4055,4055,4055,1
+20250325,144400,142366780,4050,4050,4050,4050,1
+20250325,144300,142362730,4050,4050,4050,4050,0
+20250325,144200,142362730,4050,4050,4050,4050,1
+20250325,144100,142358680,4050,4055,4055,4050,23
+20250325,144000,142265430,4055,4055,4055,4055,1
+20250325,143900,142261375,4055,4055,4055,4055,1
+20250325,143800,142257320,4055,4055,4055,4055,1
+20250325,143700,142253265,4055,4055,4055,4055,1
+20250325,143600,142249210,4055,4055,4055,4055,0
+20250325,143500,142249210,4055,4055,4055,4055,1
+20250325,143400,142245155,4050,4050,4050,4050,1
+20250325,143300,142241105,4050,4050,4050,4050,1
+20250325,143200,142237055,4050,4050,4050,4050,1
+20250325,143100,142233005,4050,4050,4050,4050,1
+20250325,143000,142228955,4050,4050,4050,4050,1
+20250325,142900,142224905,4050,4050,4050,4050,0
+20250325,142800,142224905,4050,4050,4050,4050,1616
+20250325,142700,135680105,4050,4050,4050,4050,1
+20250325,142600,135676055,4055,4055,4055,4055,1
+20250325,142500,135672000,4050,4050,4050,4050,1
+20250325,142400,135667950,4050,4050,4050,4050,1
+20250325,142300,135663900,4050,4050,4050,4050,1
+20250325,142200,135659850,4050,4050,4050,4050,0
+20250325,142100,135659850,4050,4050,4050,4050,1
+20250325,142000,135655800,4050,4055,4055,4050,69
+20250325,141900,135376010,4055,4055,4055,4055,1
+20250325,141800,135371955,4055,4055,4055,4055,1
+20250325,141700,135367900,4055,4050,4055,4050,231
+20250325,141600,134431200,4055,4050,4055,4050,46
+20250325,141500,134244675,4055,4055,4055,4055,4
+20250325,141400,134228455,4050,4055,4055,4050,501
+20250325,141300,132196905,4055,4055,4055,4050,83
+20250325,141200,131860689,4055,4052,4055,4052,3
+20250325,141100,131848527,4052,4055,4055,4052,3
+20250325,141000,131836365,4055,4052,4055,4052,4
+20250325,140900,131820148,4052,4052,4052,4052,1
+20250325,140800,131816096,4052,4052,4052,4052,1
+20250325,140700,131812044,4052,4052,4052,4052,0
+20250325,140600,131812044,4052,4052,4052,4052,1
+20250325,140500,131807992,4052,4052,4052,4052,1
+20250325,140400,131803940,4050,4050,4050,4050,1
+20250325,140300,131799890,4050,4050,4050,4050,305
+20250325,140200,130564640,4050,4050,4050,4050,4
+20250325,140100,130548440,4050,4050,4050,4050,1
+20250325,140000,130544390,4050,4050,4050,4050,0
+20250325,135900,130544390,4050,4050,4050,4050,1
+20250325,135800,130540340,4050,4050,4055,4050,600
+20250325,135700,128110325,4050,4055,4055,4050,2009
+20250325,135600,119973835,4050,4050,4050,4050,1
+20250325,135500,119969785,4050,4050,4050,4050,1
+20250325,135400,119965735,4050,4050,4050,4050,51
+20250325,135300,119759185,4055,4055,4055,4055,4
+20250325,135200,119742965,4050,4050,4050,4050,1
+20250325,135100,119738915,4050,4050,4050,4050,1
+20250325,135000,119734865,4050,4060,4060,4050,121
+20250325,134900,119243615,4050,4050,4050,4050,1
+20250325,134800,119239565,4060,4050,4060,4050,3
+20250325,134700,119227395,4050,4050,4050,4050,1
+20250325,134600,119223345,4050,4050,4050,4050,0
+20250325,134500,119223345,4050,4050,4050,4050,1
+20250325,134400,119219295,4050,4050,4050,4050,1
+20250325,134300,119215245,4050,4050,4050,4050,1
+20250325,134200,119211195,4055,4055,4055,4055,37
+20250325,134100,119061160,4055,4050,4055,4050,315
+20250325,134000,117785160,4055,4050,4055,4050,2
+20250325,133900,117777055,4050,4050,4050,4050,1
+20250325,133800,117773005,4055,4055,4055,4055,12
+20250325,133700,117724345,4050,4055,4055,4050,3
+20250325,133600,117712185,4050,4050,4050,4050,1
+20250325,133500,117708135,4050,4055,4055,4050,3
+20250325,133400,117695975,4050,4050,4050,4050,1
+20250325,133300,117691925,4050,4050,4050,4050,1
+20250325,133200,117687875,4045,4045,4045,4045,1
+20250325,133100,117683830,4050,4050,4055,4050,28
+20250325,133000,117570425,4045,4045,4045,4045,1
+20250325,132900,117566380,4045,4055,4055,4045,4
+20250325,132800,117550175,4045,4045,4045,4045,1
+20250325,132700,117546130,4050,4050,4050,4050,40
+20250325,132600,117384130,4050,4045,4055,4045,6
+20250325,132500,117359815,4050,4050,4050,4050,20
+20250325,132400,117278815,4050,4050,4050,4050,0
+20250325,132300,117278815,4050,4055,4055,4050,70
+20250325,132200,116994970,4050,4050,4050,4050,629
+20250325,132100,114447520,4050,4050,4050,4050,1
+20250325,132000,114443470,4060,4055,4060,4050,3095
+20250325,131900,101907295,4050,4050,4050,4050,1
+20250325,131800,101903245,4050,4050,4050,4050,1
+20250325,131700,101899195,4050,4050,4050,4050,0
+20250325,131600,101899195,4050,4055,4055,4050,102
+20250325,131500,101485590,4055,4055,4060,4055,1471
+20250325,131400,95520675,4055,4060,4060,4055,3
+20250325,131300,95508500,4055,4060,4060,4055,1279
+20250325,131200,90315770,4060,4060,4060,4060,1
+20250325,131100,90311710,4065,4065,4065,4065,729
+20250325,131000,87348325,4065,4065,4065,4065,1
+20250325,130900,87344260,4065,4065,4065,4065,0
+20250325,130800,87344260,4065,4065,4065,4065,1
+20250325,130700,87340195,4065,4065,4065,4065,1
+20250325,130600,87336130,4070,4065,4070,4065,530
+20250325,130500,85181675,4070,4065,4070,4065,2
+20250325,130400,85173540,4065,4065,4065,4065,1
+20250325,130300,85169475,4070,4065,4070,4065,3
+20250325,130200,85157270,4065,4065,4065,4065,0
+20250325,130100,85157270,4065,4070,4070,4065,6
+20250325,130000,85132855,4065,4065,4065,4065,1
+20250325,125900,85128790,4065,4070,4070,4065,4
+20250325,125800,85112515,4065,4065,4065,4065,1
+20250325,125700,85108450,4070,4065,4070,4065,2
+20250325,125600,85100315,4065,4065,4065,4065,1
+20250325,125500,85096250,4065,4065,4065,4065,0
+20250325,125400,85096250,4065,4065,4065,4065,1
+20250325,125300,85092185,4065,4065,4065,4065,1
+20250325,125200,85088120,4065,4065,4065,4065,1
+20250325,125100,85084055,4065,4065,4065,4065,1
+20250325,125000,85079990,4065,4065,4065,4065,1
+20250325,124900,85075925,4065,4065,4065,4065,1
+20250325,124800,85071860,4070,4070,4070,4070,15
+20250325,124700,85010810,4065,4070,4070,4065,3
+20250325,124600,84998605,4065,4065,4065,4065,1
+20250325,124500,84994540,4065,4070,4070,4065,2
+20250325,124400,84986405,4065,4065,4065,4065,1
+20250325,124300,84982340,4070,4065,4070,4065,2
+20250325,124200,84974205,4065,4065,4065,4065,1
+20250325,124100,84970140,4070,4070,4070,4070,3
+20250325,124000,84957930,4065,4065,4065,4065,101
+20250325,123900,84547365,4065,4065,4065,4065,1
+20250325,123800,84543300,4065,4065,4065,4065,1
+20250325,123700,84539235,4065,4065,4065,4065,1
+20250325,123600,84535170,4070,4065,4070,4060,1353
+20250325,123500,79035325,4070,4065,4070,4065,2
+20250325,123400,79027190,4070,4065,4070,4065,2
+20250325,123300,79019055,4065,4065,4065,4065,0
+20250325,123200,79019055,4065,4065,4065,4065,1
+20250325,123100,79014990,4065,4065,4065,4065,1
+20250325,123000,79010925,4065,4065,4065,4065,1
+20250325,122900,79006860,4065,4070,4070,4065,77
+20250325,122800,78693475,4070,4070,4070,4070,1
+20250325,122700,78689405,4080,4070,4080,4070,2
+20250325,122600,78681255,4070,4070,4070,4070,0
+20250325,122500,78681255,4070,4070,4070,4070,1
+20250325,122400,78677185,4070,4070,4070,4070,1
+20250325,122300,78673115,4070,4070,4070,4070,1
+20250325,122200,78669045,4070,4070,4070,4070,1
+20250325,122100,78664975,4070,4070,4070,4070,1
+20250325,122000,78660905,4070,4070,4070,4070,1
+20250325,121900,78656835,4070,4070,4070,4070,0
+20250325,121800,78656835,4070,4070,4070,4070,1
+20250325,121700,78652765,4075,4080,4080,4075,3
+20250325,121600,78640535,4075,4075,4075,4075,1
+20250325,121500,78636460,4070,4070,4070,4070,1
+20250325,121400,78632390,4070,4070,4070,4070,11
+20250325,121300,78587620,4070,4070,4070,4070,1
+20250325,121200,78583550,4065,4065,4065,4065,0
+20250325,121100,78583550,4065,4065,4065,4065,1
+20250325,121000,78579485,4070,4070,4070,4070,2
+20250325,120900,78571345,4065,4065,4065,4065,1
+20250325,120800,78567280,4065,4065,4065,4065,1
+20250325,120700,78563215,4065,4065,4065,4065,1
+20250325,120600,78559150,4065,4065,4065,4065,501
+20250325,120500,76522585,4070,4080,4080,4070,472
+20250325,120400,74599415,4080,4080,4080,4080,1
+20250325,120300,74595335,4080,4080,4080,4080,1
+20250325,120200,74591255,4080,4090,4090,4080,2
+20250325,120100,74583085,4075,4075,4075,4075,1
+20250325,120000,74579010,4075,4075,4075,4075,1
+20250325,115900,74574935,4080,4080,4080,4080,1
+20250325,115800,74570855,4080,4080,4080,4080,1
+20250325,115700,74566775,4075,4075,4075,4075,0
+20250325,115600,74566775,4075,4075,4075,4075,1
+20250325,115500,74562700,4090,4075,4090,4075,2
+20250325,115400,74554535,4085,4075,4085,4075,391
+20250325,115300,72957310,4075,4075,4075,4075,76
+20250325,115200,72647610,4075,4075,4075,4075,1
+20250325,115100,72643535,4075,4075,4075,4075,1
+20250325,115000,72639460,4075,4075,4075,4075,0
+20250325,114900,72639460,4075,4075,4075,4075,1
+20250325,114800,72635385,4075,4080,4080,4075,16
+20250325,114700,72570135,4075,4075,4075,4075,1
+20250325,114600,72566060,4075,4075,4075,4075,1
+20250325,114500,72561985,4085,4075,4085,4075,31
+20250325,114400,72435360,4080,4080,4080,4080,1
+20250325,114300,72431280,4080,4080,4080,4080,0
+20250325,114200,72431280,4080,4080,4080,4080,1
+20250325,114100,72427200,4080,4080,4080,4080,1000
+20250325,114000,68347200,4080,4080,4080,4080,1
+20250325,113900,68343120,4080,4085,4085,4080,4
+20250325,113800,68326785,4075,4080,4080,4075,602
+20250325,113700,65870780,4080,4080,4080,4080,1
+20250325,113600,65866700,4080,4080,4080,4080,0
+20250325,113500,65866700,4080,4080,4080,4080,1
+20250325,113400,65862620,4085,4090,4090,4080,1002
+20250325,113300,61769450,4080,4080,4080,4080,1
+20250325,113200,61765370,4090,4085,4090,4080,19
+20250325,113100,61687725,4080,4080,4080,4080,1
+20250325,113000,61683645,4080,4080,4080,4080,1
+20250325,112900,61679565,4080,4080,4080,4080,1
+20250325,112800,61675485,4085,4085,4085,4085,0
+20250325,112700,61675485,4085,4085,4085,4085,1
+20250325,112600,61671400,4080,4080,4080,4080,1
+20250325,112500,61667320,4085,4085,4085,4085,1
+20250325,112400,61663235,4085,4085,4085,4085,6
+20250325,112300,61638725,4110,4085,4110,4085,31
+20250325,112200,61511340,4085,4085,4085,4085,1
+20250325,112100,61507255,4090,4090,4090,4090,0
+20250325,112000,61507255,4090,4090,4090,4090,1
+20250325,111900,61503165,4085,4085,4085,4085,1
+20250325,111800,61499080,4090,4090,4090,4085,4282
+20250325,111700,43991245,4090,4090,4090,4090,1
+20250325,111600,43987155,4095,4095,4095,4095,1185
+20250325,111500,39134580,4095,4095,4095,4095,1
+20250325,111400,39130485,4095,4095,4095,4095,0
+20250325,111300,39130485,4095,4095,4095,4095,1
+20250325,111200,39126390,4095,4095,4095,4095,1
+20250325,111100,39122295,4095,4095,4095,4095,1
+20250325,111000,39118200,4095,4095,4095,4095,1
+20250325,110900,39114105,4095,4095,4095,4095,1
+20250325,110800,39110010,4095,4095,4095,4095,1
+20250325,110700,39105915,4095,4095,4095,4095,0
+20250325,110600,39105915,4095,4095,4095,4095,1
+20250325,110500,39101820,4095,4100,4100,4095,2
+20250325,110400,39093625,4115,4100,4115,4100,2
+20250325,110300,39085410,4095,4095,4095,4095,1
+20250325,110200,39081315,4100,4100,4100,4100,1
+20250325,110100,39077215,4100,4100,4100,4100,1
+20250325,110000,39073115,4100,4100,4100,4100,1
+20250325,105900,39069015,4100,4100,4100,4100,0
+20250325,105800,39069015,4100,4100,4100,4100,4
+20250325,105700,39052615,4095,4095,4095,4095,1
+20250325,105600,39048520,4095,4095,4095,4095,157
+20250325,105500,38405605,4095,4095,4095,4095,1
+20250325,105400,38401510,4095,4095,4095,4095,1
+20250325,105300,38397415,4095,4095,4095,4095,1
+20250325,105200,38393320,4095,4095,4095,4095,0
+20250325,105100,38393320,4095,4095,4095,4095,1
+20250325,105000,38389225,4095,4095,4095,4095,1
+20250325,104900,38385130,4095,4095,4095,4095,1
+20250325,104800,38381035,4095,4095,4095,4095,1
+20250325,104700,38376940,4095,4095,4095,4095,1
+20250325,104600,38372845,4095,4095,4095,4095,1
+20250325,104500,38368750,4095,4095,4095,4095,0
+20250325,104400,38368750,4095,4095,4095,4095,1
+20250325,104300,38364655,4095,4095,4095,4095,1
+20250325,104200,38360560,4095,4095,4095,4095,1
+20250325,104100,38356465,4095,4095,4095,4095,1
+20250325,104000,38352370,4095,4095,4095,4095,1
+20250325,103900,38348275,4100,4095,4100,4095,2
+20250325,103800,38340080,4095,4095,4095,4095,0
+20250325,103700,38340080,4095,4100,4100,4095,13
+20250325,103600,38286815,4095,4100,4100,4095,3
+20250325,103500,38274520,4095,4095,4095,4095,502
+20250325,103400,36218830,4095,4095,4095,4095,1
+20250325,103300,36214735,4095,4095,4095,4095,1
+20250325,103200,36210640,4095,4095,4095,4095,1
+20250325,103100,36206545,4095,4095,4095,4095,1
+20250325,103000,36202450,4095,4095,4095,4095,0
+20250325,102900,36202450,4095,4095,4095,4095,1
+20250325,102800,36198355,4095,4095,4095,4095,1
+20250325,102700,36194260,4095,4095,4095,4095,1
+20250325,102600,36190165,4095,4095,4095,4095,1
+20250325,102500,36186070,4095,4095,4095,4095,1
+20250325,102400,36181975,4100,4095,4100,4095,4
+20250325,102300,36165580,4095,4095,4095,4095,0
+20250325,102200,36165580,4095,4095,4095,4095,1
+20250325,102100,36161485,4095,4095,4095,4095,1
+20250325,102000,36157390,4100,4095,4100,4095,979
+20250325,101900,32143495,4095,4095,4095,4095,1
+20250325,101800,32139400,4100,4100,4105,4100,163
+20250325,101700,31470895,4100,4100,4100,4100,1
+20250325,101600,31466795,4100,4100,4100,4100,0
+20250325,101500,31466795,4100,4100,4100,4100,1
+20250325,101400,31462695,4100,4100,4100,4100,2
+20250325,101300,31454495,4100,4100,4100,4100,1
+20250325,101200,31450395,4100,4100,4100,4100,1
+20250325,101100,31446295,4100,4100,4100,4100,1
+20250325,101000,31442195,4115,4100,4115,4100,3
+20250325,100900,31429865,4100,4100,4100,4100,0
+20250325,100800,31429865,4100,4100,4100,4100,1
+20250325,100700,31425765,4100,4100,4100,4100,1
+20250325,100600,31421665,4095,4095,4095,4095,1
+20250325,100500,31417570,4095,4100,4100,4095,50
+20250325,100400,31212575,4100,4100,4100,4100,1
+20250325,100300,31208475,4100,4100,4100,4100,1
+20250325,100200,31204375,4100,4100,4100,4100,0
+20250325,100100,31204375,4100,4115,4115,4100,31
+20250325,100000,31076825,4100,4100,4100,4100,1
+20250325,095900,31072725,4100,4100,4100,4100,1
+20250325,095800,31068625,4100,4100,4100,4100,1
+20250325,095700,31064525,4100,4100,4100,4100,1
+20250325,095600,31060425,4100,4100,4100,4100,1
+20250325,095500,31056325,4100,4100,4100,4100,1
+20250325,095400,31052225,4100,4100,4100,4100,0
+20250325,095300,31052225,4100,4100,4100,4100,1
+20250325,095200,31048125,4095,4100,4100,4095,6
+20250325,095100,31023530,4100,4100,4100,4100,1
+20250325,095000,31019430,4100,4100,4100,4100,1
+20250325,094900,31015330,4105,4105,4105,4105,1
+20250325,094800,31011225,4105,4105,4105,4105,1
+20250325,094700,31007120,4105,4105,4105,4105,0
+20250325,094600,31007120,4105,4115,4115,4105,2
+20250325,094500,30998900,4115,4095,4115,4095,5
+20250325,094400,30978345,4095,4095,4095,4095,1
+20250325,094300,30974250,4095,4095,4095,4095,1
+20250325,094200,30970155,4095,4095,4095,4095,1
+20250325,094100,30966060,4095,4095,4095,4095,1
+20250325,094000,30961965,4095,4095,4095,4095,0
+20250325,093900,30961965,4095,4095,4095,4095,1
+20250325,093800,30957870,4100,4115,4115,4100,22
+20250325,093700,30867355,4095,4095,4095,4095,1
+20250325,093600,30863260,4095,4095,4095,4095,16
+20250325,093500,30797740,4095,4095,4095,4095,909
+20250325,093400,27075385,4095,4095,4095,4095,1
+20250325,093300,27071290,4095,4095,4095,4095,0
+20250325,093200,27071290,4095,4095,4095,4095,1
+20250325,093100,27067195,4095,4095,4095,4095,1
+20250325,093000,27063100,4095,4115,4115,4095,3
+20250325,092900,27050775,4095,4095,4095,4095,1
+20250325,092800,27046680,4095,4095,4095,4095,1
+20250325,092700,27042585,4095,4095,4095,4095,12
+20250325,092600,26993445,4095,4095,4095,4095,1
+20250325,092500,26989350,4100,4100,4100,4100,200
+20250325,092400,26169350,4100,4100,4100,4100,1
+20250325,092300,26165250,4115,4115,4115,4115,0
+20250325,092200,26165250,4115,4115,4115,4115,1
+20250325,092100,26161135,4105,4105,4105,4105,0
+20250325,092000,26161135,4105,4105,4105,4105,0
+20250325,091900,26161135,4105,4105,4105,4105,32
+20250325,091800,26029775,4090,4090,4090,4090,0
+20250325,091700,26029775,4090,4090,4090,4090,0
+20250325,091600,26029775,4090,4090,4090,4090,0
+20250325,091500,26029775,4090,4105,4105,4090,4668
+20250325,091400,6875135,4115,4115,4115,4115,5
+20250325,091300,6854560,4115,4115,4115,4115,0
+20250325,091200,6854560,4115,4115,4115,4115,316
+20250325,091100,5554220,4115,4115,4115,4115,0
+20250325,091000,5554220,4115,4115,4115,4115,0
+20250325,090900,5554220,4115,4115,4115,4115,188
+20250325,090800,4780600,4100,4100,4100,4100,0
+20250325,090700,4780600,4100,4100,4100,4100,1059
+20250325,090600,438700,4100,4100,4100,4100,0
+20250325,090500,438700,4100,4100,4100,4100,0
+20250325,090400,438700,4100,4100,4100,4100,2
+20250325,090300,430500,4100,4100,4100,4100,16
+20250325,090200,364900,4100,4100,4100,4100,0
+20250325,090100,364900,4100,4100,4100,4100,0
+20250325,090000,364900,4100,4100,4100,4100,89
--- a/037350/min/candle-20250326.csv
+++ b/037350/min/candle-20250326.csv
@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192100,77533447,4090,4090,4090,4090,307
+20250326,192000,77533447,4090,4090,4090,4090,0
+20250326,191900,77533447,4090,4090,4090,4090,0
+20250326,191800,77533447,4090,4090,4090,4090,0
+20250326,191700,77533447,4090,4090,4090,4090,0
+20250326,191600,77533447,4090,4090,4090,4090,0
+20250326,191500,77533447,4090,4090,4090,4090,0
+20250326,191400,77533447,4090,4090,4090,4090,0
+20250326,191300,77533447,4090,4090,4090,4090,0
+20250326,191200,77533447,4090,4090,4090,4090,0
+20250326,191100,77533447,4090,4090,4090,4090,0
+20250326,191000,77533447,4090,4090,4090,4090,0
+20250326,190900,77533447,4090,4090,4090,4090,0
+20250326,190800,77533447,4090,4090,4090,4090,0
+20250326,190700,77533447,4090,4090,4090,4090,0
+20250326,190600,77533447,4090,4090,4090,4090,0
+20250326,190500,77533447,4090,4090,4090,4090,0
+20250326,190400,77533447,4090,4090,4090,4090,0
+20250326,190300,77533447,4090,4090,4090,4090,0
+20250326,190200,77533447,4090,4090,4090,4090,0
+20250326,190100,77533447,4090,4090,4090,4090,0
+20250326,190000,77533447,4090,4090,4090,4090,0
+20250326,185900,77533447,4090,4090,4090,4090,0
+20250326,185800,77533447,4090,4090,4090,4090,0
+20250326,185700,77533447,4090,4090,4090,4090,0
+20250326,185600,77533447,4090,4090,4090,4090,0
+20250326,185500,77533447,4090,4090,4090,4090,0
+20250326,185400,77533447,4090,4090,4090,4090,0
+20250326,185300,77533447,4090,4090,4090,4090,0
+20250326,185200,77533447,4090,4090,4090,4090,0
+20250326,185100,77533447,4090,4090,4090,4090,307
+20250326,185000,77533447,4090,4090,4090,4090,0
+20250326,184900,77533447,4090,4090,4090,4090,0
+20250326,184800,77533447,4090,4090,4090,4090,0
+20250326,184700,77533447,4090,4090,4090,4090,0
+20250326,184600,77533447,4090,4090,4090,4090,0
+20250326,184500,77533447,4090,4090,4090,4090,0
+20250326,184400,77533447,4090,4090,4090,4090,0
+20250326,184300,77533447,4090,4090,4090,4090,0
+20250326,184200,77533447,4090,4090,4090,4090,0
+20250326,184100,77533447,4090,4090,4090,4090,0
+20250326,184000,77533447,4090,4090,4090,4090,0
+20250326,183900,77533447,4090,4090,4090,4090,0
+20250326,183800,77533447,4090,4090,4090,4090,0
+20250326,183700,77533447,4090,4090,4090,4090,0
+20250326,183600,77533447,4090,4090,4090,4090,0
+20250326,183500,77533447,4090,4090,4090,4090,0
+20250326,183400,77533447,4090,4090,4090,4090,0
+20250326,183300,77533447,4090,4090,4090,4090,0
+20250326,183200,77533447,4090,4090,4090,4090,0
+20250326,183100,77533447,4090,4090,4090,4090,0
+20250326,183000,77533447,4090,4090,4090,4090,0
+20250326,182900,77533447,4090,4090,4090,4090,0
+20250326,182800,77533447,4090,4090,4090,4090,0
+20250326,182700,77533447,4090,4090,4090,4090,0
+20250326,182600,77533447,4090,4090,4090,4090,0
+20250326,182500,77533447,4090,4090,4090,4090,0
+20250326,182400,77533447,4090,4090,4090,4090,0
+20250326,182300,77533447,4090,4090,4090,4090,0
+20250326,182200,77533447,4090,4090,4090,4090,0
+20250326,182100,77533447,4090,4090,4090,4090,307
+20250326,182000,77533447,4090,4090,4090,4090,0
+20250326,181900,77533447,4090,4090,4090,4090,0
+20250326,181800,77533447,4090,4090,4090,4090,0
+20250326,181700,77533447,4090,4090,4090,4090,0
+20250326,181600,77533447,4090,4090,4090,4090,0
+20250326,181500,77533447,4090,4090,4090,4090,0
+20250326,181400,77533447,4090,4090,4090,4090,0
+20250326,181300,77533447,4090,4090,4090,4090,0
+20250326,181200,77533447,4090,4090,4090,4090,0
+20250326,181100,77533447,4090,4090,4090,4090,0
+20250326,181000,77533447,4090,4090,4090,4090,0
+20250326,180900,77533447,4090,4090,4090,4090,0
+20250326,180800,77533447,4090,4090,4090,4090,0
+20250326,180700,77533447,4090,4090,4090,4090,0
+20250326,180600,77533447,4090,4090,4090,4090,0
+20250326,180500,77533447,4090,4090,4090,4090,0
+20250326,180400,77533447,4090,4090,4090,4090,0
+20250326,180300,77533447,4090,4090,4090,4090,0
+20250326,180200,77533447,4090,4090,4090,4090,0
+20250326,180100,77533447,4090,4090,4090,4090,0
+20250326,180000,77533447,4090,4090,4090,4090,0
+20250326,175900,77533447,4090,4090,4090,4090,0
+20250326,175800,77533447,4090,4090,4090,4090,0
+20250326,175700,77533447,4090,4090,4090,4090,0
+20250326,175600,77533447,4090,4090,4090,4090,0
+20250326,175500,77533447,4090,4090,4090,4090,0
+20250326,175400,77533447,4090,4090,4090,4090,0
+20250326,175300,77533447,4090,4090,4090,4090,0
+20250326,175200,77533447,4090,4090,4090,4090,0
+20250326,175100,77533447,4090,4090,4090,4090,307
+20250326,175000,77533447,4090,4090,4090,4090,0
+20250326,174900,77533447,4090,4090,4090,4090,0
+20250326,174800,77533447,4090,4090,4090,4090,0
+20250326,174700,77533447,4090,4090,4090,4090,0
+20250326,174600,77533447,4090,4090,4090,4090,0
+20250326,174500,77533447,4090,4090,4090,4090,0
+20250326,174400,77533447,4090,4090,4090,4090,0
+20250326,174300,77533447,4090,4090,4090,4090,0
+20250326,174200,77533447,4090,4090,4090,4090,0
+20250326,174100,77533447,4090,4090,4090,4090,0
+20250326,174000,77533447,4090,4090,4090,4090,0
+20250326,173900,77533447,4090,4090,4090,4090,0
+20250326,173800,77533447,4090,4090,4090,4090,0
+20250326,173700,77533447,4090,4090,4090,4090,0
+20250326,173600,77533447,4090,4090,4090,4090,0
+20250326,173500,77533447,4090,4090,4090,4090,0
+20250326,173400,77533447,4090,4090,4090,4090,0
+20250326,173300,77533447,4090,4090,4090,4090,0
+20250326,173200,77533447,4090,4090,4090,4090,0
+20250326,173100,77533447,4090,4090,4090,4090,0
+20250326,173000,77533447,4090,4090,4090,4090,0
+20250326,172900,77533447,4090,4090,4090,4090,0
+20250326,172800,77533447,4090,4090,4090,4090,0
+20250326,172700,77533447,4090,4090,4090,4090,0
+20250326,172600,77533447,4090,4090,4090,4090,0
+20250326,172500,77533447,4090,4090,4090,4090,0
+20250326,172400,77533447,4090,4090,4090,4090,0
+20250326,172300,77533447,4090,4090,4090,4090,0
+20250326,172200,77533447,4090,4090,4090,4090,0
+20250326,172100,77533447,4090,4090,4090,4090,307
+20250326,172000,77533447,4090,4090,4090,4090,0
+20250326,171900,77533447,4090,4090,4090,4090,0
+20250326,171800,77533447,4090,4090,4090,4090,0
+20250326,171700,77533447,4090,4090,4090,4090,0
+20250326,171600,77533447,4090,4090,4090,4090,0
+20250326,171500,77533447,4090,4090,4090,4090,0
+20250326,171400,77533447,4090,4090,4090,4090,0
+20250326,171300,77533447,4090,4090,4090,4090,0
+20250326,171200,77533447,4090,4090,4090,4090,0
+20250326,171100,77533447,4090,4090,4090,4090,0
+20250326,171000,77533447,4090,4090,4090,4090,0
+20250326,170900,77533447,4090,4090,4090,4090,0
+20250326,170800,77533447,4090,4090,4090,4090,0
+20250326,170700,77533447,4090,4090,4090,4090,0
+20250326,170600,77533447,4090,4090,4090,4090,0
+20250326,170500,77533447,4090,4090,4090,4090,0
+20250326,170400,77533447,4090,4090,4090,4090,0
+20250326,170300,77533447,4090,4090,4090,4090,0
+20250326,170200,77533447,4090,4090,4090,4090,0
+20250326,170100,77533447,4090,4090,4090,4090,0
+20250326,170000,77533447,4090,4090,4090,4090,0
+20250326,165900,77533447,4090,4090,4090,4090,0
+20250326,165800,77533447,4090,4090,4090,4090,0
+20250326,165700,77533447,4090,4090,4090,4090,0
+20250326,165600,77533447,4090,4090,4090,4090,0
+20250326,165500,77533447,4090,4090,4090,4090,0
+20250326,165400,77533447,4090,4090,4090,4090,0
+20250326,165300,77533447,4090,4090,4090,4090,0
+20250326,165200,77533447,4090,4090,4090,4090,0
+20250326,165100,77533447,4090,4090,4090,4090,307
+20250326,165000,77533447,4090,4090,4090,4090,0
+20250326,164900,77533447,4090,4090,4090,4090,0
+20250326,164800,77533447,4090,4090,4090,4090,0
+20250326,164700,77533447,4090,4090,4090,4090,0
+20250326,164600,77533447,4090,4090,4090,4090,0
+20250326,164500,77533447,4090,4090,4090,4090,0
+20250326,164400,77533447,4090,4090,4090,4090,0
+20250326,164300,77533447,4090,4090,4090,4090,0
+20250326,164200,77533447,4090,4090,4090,4090,0
+20250326,164100,77533447,4090,4090,4090,4090,0
+20250326,164000,77533447,4090,4090,4090,4090,0
+20250326,163900,77533447,4090,4090,4090,4090,0
+20250326,163800,77533447,4090,4090,4090,4090,0
+20250326,163700,77533447,4090,4090,4090,4090,0
+20250326,163600,77533447,4090,4090,4090,4090,0
+20250326,163500,77533447,4090,4090,4090,4090,0
+20250326,163400,77533447,4090,4090,4090,4090,0
+20250326,163300,77533447,4090,4090,4090,4090,0
+20250326,163200,77533447,4090,4090,4090,4090,0
+20250326,163100,77533447,4090,4090,4090,4090,0
+20250326,163000,77533447,4090,4090,4090,4090,0
+20250326,162900,77533447,4090,4090,4090,4090,0
+20250326,162800,77533447,4090,4090,4090,4090,0
+20250326,162700,77533447,4090,4090,4090,4090,0
+20250326,162600,77533447,4090,4090,4090,4090,0
+20250326,162500,77533447,4090,4090,4090,4090,0
+20250326,162400,77533447,4090,4090,4090,4090,0
+20250326,162300,77533447,4090,4090,4090,4090,0
+20250326,162200,77533447,4090,4090,4090,4090,0
+20250326,162100,77533447,4090,4090,4090,4090,307
+20250326,162000,77533447,4090,4090,4090,4090,0
+20250326,161900,77533447,4090,4090,4090,4090,0
+20250326,161800,77533447,4090,4090,4090,4090,0
+20250326,161700,77533447,4090,4090,4090,4090,0
+20250326,161600,77533447,4090,4090,4090,4090,0
+20250326,161500,77533447,4090,4090,4090,4090,0
+20250326,161400,77533447,4090,4090,4090,4090,0
+20250326,161300,77533447,4090,4090,4090,4090,0
+20250326,161200,77533447,4090,4090,4090,4090,0
+20250326,161100,77533447,4090,4090,4090,4090,0
+20250326,161000,77533447,4090,4090,4090,4090,0
+20250326,160900,77533447,4090,4090,4090,4090,0
+20250326,160800,77533447,4090,4090,4090,4090,0
+20250326,160700,77533447,4090,4090,4090,4090,0
+20250326,160600,77533447,4090,4090,4090,4090,0
+20250326,160500,77533447,4090,4090,4090,4090,0
+20250326,160400,77533447,4090,4090,4090,4090,0
+20250326,160300,77533447,4090,4090,4090,4090,0
+20250326,160200,77533447,4090,4090,4090,4090,0
+20250326,160100,77533447,4090,4090,4090,4090,0
+20250326,160000,77533447,4090,4090,4090,4090,0
+20250326,155900,77533447,4090,4090,4090,4090,0
+20250326,155800,77533447,4090,4090,4090,4090,0
+20250326,155700,77533447,4090,4090,4090,4090,0
+20250326,155600,77533447,4090,4090,4090,4090,0
+20250326,155500,77533447,4090,4090,4090,4090,0
+20250326,155400,77533447,4090,4090,4090,4090,0
+20250326,155300,77533447,4090,4090,4090,4090,0
+20250326,155200,77533447,4090,4090,4090,4090,0
+20250326,155100,77533447,4090,4090,4090,4090,307
+20250326,155000,77533447,4090,4090,4090,4090,0
+20250326,154900,77533447,4090,4090,4090,4090,0
+20250326,154800,77533447,4090,4090,4090,4090,0
+20250326,154700,77533447,4090,4090,4090,4090,0
+20250326,154600,77533447,4090,4090,4090,4090,0
+20250326,154500,77533447,4090,4090,4090,4090,0
+20250326,154400,77533447,4090,4090,4090,4090,0
+20250326,154300,77533447,4090,4090,4090,4090,0
+20250326,154200,77533447,4090,4090,4090,4090,0
+20250326,154100,77533447,4090,4090,4090,4090,0
+20250326,154000,77533447,4090,4090,4090,4090,0
+20250326,153900,77533447,4090,4090,4090,4090,0
+20250326,153800,77533447,4090,4090,4090,4090,0
+20250326,153700,77533447,4090,4090,4090,4090,0
+20250326,153600,77533447,4090,4090,4090,4090,0
+20250326,153500,77533447,4090,4090,4090,4090,0
+20250326,153400,77533447,4090,4090,4090,4090,0
+20250326,153300,77533447,4090,4090,4090,4090,0
+20250326,153200,77533447,4090,4090,4090,4090,0
+20250326,153100,77533447,4090,4090,4090,4090,0
+20250326,153000,77533447,4090,4090,4090,4090,307
+20250326,152900,76277817,4095,4095,4095,4095,0
+20250326,152800,76277817,4095,4095,4095,4095,0
+20250326,152700,76277817,4095,4095,4095,4095,0
+20250326,152600,76277817,4095,4095,4095,4095,0
+20250326,152500,76277817,4095,4095,4095,4095,0
+20250326,152400,76277817,4095,4095,4095,4095,0
+20250326,152300,76277817,4095,4095,4095,4095,0
+20250326,152200,76277817,4095,4095,4095,4095,0
+20250326,152100,76277817,4095,4095,4095,4095,0
+20250326,152000,76277817,4095,4095,4095,4095,0
+20250326,151900,76277817,4095,4095,4095,4095,1
+20250326,151800,76273722,4095,4085,4095,4085,746
+20250326,151700,73224467,4085,4075,4085,4075,35
+20250326,151600,73081752,4075,4075,4075,4075,25
+20250326,151500,72979877,4075,4075,4075,4075,21
+20250326,151400,72894302,4085,4085,4085,4085,24
+20250326,151300,72796262,4075,4075,4075,4075,0
+20250326,151200,72796262,4075,4075,4075,4075,1
+20250326,151100,72792187,4080,4080,4080,4080,2
+20250326,151000,72784027,4080,4080,4080,4080,0
+20250326,150900,72784027,4080,4080,4080,4080,0
+20250326,150800,72784027,4080,4080,4080,4080,0
+20250326,150700,72784027,4080,4080,4080,4080,0
+20250326,150600,72784027,4080,4080,4080,4080,0
+20250326,150500,72784027,4080,4080,4080,4080,1
+20250326,150400,72779947,4080,4080,4080,4080,27
+20250326,150300,72669787,4085,4085,4085,4085,0
+20250326,150200,72669787,4085,4085,4085,4085,0
+20250326,150100,72669787,4085,4085,4085,4085,0
+20250326,150000,72669787,4085,4085,4085,4085,0
+20250326,145900,72669787,4085,4085,4085,4085,0
+20250326,145800,72669787,4085,4085,4085,4085,0
+20250326,145700,72669787,4085,4085,4085,4085,0
+20250326,145600,72669787,4085,4085,4085,4085,0
+20250326,145500,72669787,4085,4080,4085,4080,203
+20250326,145400,71841482,4080,4080,4080,4080,1976
+20250326,145300,63779402,4080,4070,4080,4070,953
+20250326,145200,59892452,4070,4065,4070,4065,431
+20250326,145100,58140217,4065,4060,4065,4055,1520
+20250326,145000,51975252,4060,4060,4060,4060,6
+20250326,144900,51950892,4065,4065,4065,4065,0
+20250326,144800,51950892,4065,4065,4065,4065,0
+20250326,144700,51950892,4065,4065,4065,4065,0
+20250326,144600,51950892,4065,4065,4065,4065,0
+20250326,144500,51950892,4065,4065,4065,4065,0
+20250326,144400,51950892,4065,4065,4065,4065,0
+20250326,144300,51950892,4065,4065,4065,4065,0
+20250326,144200,51950892,4065,4065,4065,4065,0
+20250326,144100,51950892,4065,4065,4065,4065,0
+20250326,144000,51950892,4065,4065,4065,4065,0
+20250326,143900,51950892,4065,4065,4065,4065,0
+20250326,143800,51950892,4065,4065,4065,4065,0
+20250326,143700,51950892,4065,4060,4065,4055,693
+20250326,143600,49139997,4060,4060,4060,4060,76
+20250326,143500,48831437,4065,4065,4065,4065,0
+20250326,143400,48831437,4065,4065,4065,4065,0
+20250326,143300,48831437,4065,4065,4065,4065,0
+20250326,143200,48831437,4065,4065,4065,4065,5
+20250326,143100,48811112,4070,4070,4070,4070,0
+20250326,143000,48811112,4070,4070,4070,4070,0
+20250326,142900,48811112,4070,4070,4070,4070,0
+20250326,142800,48811112,4070,4070,4070,4070,65
+20250326,142700,48546562,4080,4080,4080,4080,0
+20250326,142600,48546562,4080,4080,4080,4080,0
+20250326,142500,48546562,4080,4080,4080,4080,0
+20250326,142400,48546562,4080,4080,4080,4080,0
+20250326,142300,48546562,4080,4080,4080,4080,0
+20250326,142200,48546562,4080,4080,4080,4080,0
+20250326,142100,48546562,4080,4080,4080,4080,0
+20250326,142000,48546562,4080,4075,4080,4075,574
+20250326,141900,46207182,4075,4075,4075,4075,0
+20250326,141800,46207182,4075,4075,4075,4075,0
+20250326,141700,46207182,4075,4075,4075,4075,0
+20250326,141600,46207182,4075,4075,4075,4075,0
+20250326,141500,46207182,4075,4075,4075,4075,0
+20250326,141400,46207182,4075,4075,4075,4075,0
+20250326,141300,46207182,4075,4075,4075,4075,0
+20250326,141200,46207182,4075,4075,4075,4075,0
+20250326,141100,46207182,4075,4075,4075,4075,0
+20250326,141000,46207182,4075,4075,4075,4075,0
+20250326,140900,46207182,4075,4060,4075,4060,494
+20250326,140800,44198847,4060,4060,4060,4060,57
+20250326,140700,43967427,4060,4060,4060,4060,21
+20250326,140600,43882167,4055,4055,4055,4055,0
+20250326,140500,43882167,4055,4060,4060,4055,785
+20250326,140400,40698567,4055,4055,4055,4055,0
+20250326,140300,40698567,4055,4070,4070,4055,1121
+20250326,140200,36150787,4075,4075,4075,4075,0
+20250326,140100,36150787,4075,4075,4075,4075,0
+20250326,140000,36150787,4075,4075,4075,4075,0
+20250326,135900,36150787,4075,4075,4075,4075,0
+20250326,135800,36150787,4075,4075,4075,4075,0
+20250326,135700,36150787,4075,4075,4075,4075,0
+20250326,135600,36150787,4075,4075,4075,4075,0
+20250326,135500,36150787,4075,4075,4075,4075,0
+20250326,135400,36150787,4075,4075,4075,4075,50
+20250326,135300,35947037,4075,4075,4075,4075,0
+20250326,135200,35947037,4075,4075,4075,4075,0
+20250326,135100,35947037,4075,4075,4075,4075,0
+20250326,135000,35947037,4075,4075,4075,4075,0
+20250326,134900,35947037,4075,4075,4075,4075,1
+20250326,134800,35942962,4085,4085,4085,4085,0
+20250326,134700,35942962,4085,4085,4085,4085,0
+20250326,134600,35942962,4085,4085,4085,4085,0
+20250326,134500,35942962,4085,4085,4085,4085,0
+20250326,134400,35942962,4085,4085,4085,4085,0
+20250326,134300,35942962,4085,4085,4085,4085,0
+20250326,134200,35942962,4085,4085,4085,4085,0
+20250326,134100,35942962,4085,4085,4085,4085,0
+20250326,134000,35942962,4085,4085,4085,4085,0
+20250326,133900,35942962,4085,4085,4085,4085,0
+20250326,133800,35942962,4085,4085,4085,4085,0
+20250326,133700,35942962,4085,4080,4085,4080,60
+20250326,133600,35698137,4080,4080,4080,4080,507
+20250326,133500,33629577,4080,4080,4080,4080,313
+20250326,133400,32352537,4075,4075,4075,4075,115
+20250326,133300,31883912,4075,4070,4075,4070,71
+20250326,133200,31594917,4070,4070,4070,4070,89
+20250326,133100,31232687,4070,4070,4070,4070,98
+20250326,133000,30833827,4065,4065,4065,4065,0
+20250326,132900,30833827,4065,4065,4065,4065,100
+20250326,132800,30427327,4070,4070,4070,4070,0
+20250326,132700,30427327,4070,4070,4070,4070,234
+20250326,132600,29474947,4070,4070,4070,4070,0
+20250326,132500,29474947,4070,4070,4070,4070,4
+20250326,132400,29458667,4075,4075,4075,4075,0
+20250326,132300,29458667,4075,4075,4075,4075,0
+20250326,132200,29458667,4075,4075,4075,4075,2
+20250326,132100,29450517,4070,4070,4070,4070,120
+20250326,132000,28962117,4075,4075,4075,4075,0
+20250326,131900,28962117,4075,4075,4075,4075,0
+20250326,131800,28962117,4075,4075,4075,4075,0
+20250326,131700,28962117,4075,4075,4075,4075,0
+20250326,131600,28962117,4075,4075,4075,4075,0
+20250326,131500,28962117,4075,4075,4075,4075,0
+20250326,131400,28962117,4075,4075,4075,4075,0
+20250326,131300,28962117,4075,4075,4075,4075,1
+20250326,131200,28958042,4065,4065,4065,4065,0
+20250326,131100,28958042,4065,4065,4065,4065,0
+20250326,131000,28958042,4065,4065,4065,4065,2
+20250326,130900,28949912,4060,4060,4060,4060,0
+20250326,130800,28949912,4060,4060,4060,4060,0
+20250326,130700,28949912,4060,4060,4060,4060,0
+20250326,130600,28949912,4060,4060,4060,4060,0
+20250326,130500,28949912,4060,4060,4060,4060,10
+20250326,130400,28909312,4070,4060,4070,4060,599
+20250326,130300,26476692,4060,4060,4060,4060,0
+20250326,130200,26476692,4060,4060,4060,4060,0
+20250326,130100,26476692,4060,4060,4060,4060,0
+20250326,130000,26476692,4060,4060,4060,4060,9
+20250326,125900,26440152,4060,4060,4060,4060,20
+20250326,125800,26358952,4060,4060,4065,4060,264
+20250326,125700,25286087,4060,4065,4065,4060,662
+20250326,125600,22597867,4065,4065,4065,4065,0
+20250326,125500,22597867,4065,4065,4065,4065,5
+20250326,125400,22577542,4065,4065,4065,4065,0
+20250326,125300,22577542,4065,4065,4065,4065,20
+20250326,125200,22496242,4065,4065,4065,4065,0
+20250326,125100,22496242,4065,4065,4065,4065,0
+20250326,125000,22496242,4065,4065,4065,4065,5
+20250326,124900,22475917,4070,4070,4070,4070,0
+20250326,124800,22475917,4070,4070,4070,4070,1
+20250326,124700,22471847,4065,4065,4065,4065,20
+20250326,124600,22390547,4065,4065,4065,4065,0
+20250326,124500,22390547,4065,4065,4065,4065,5
+20250326,124400,22370222,4065,4065,4065,4065,0
+20250326,124300,22370222,4065,4065,4065,4065,0
+20250326,124200,22370222,4065,4065,4065,4065,0
+20250326,124100,22370222,4065,4065,4065,4065,0
+20250326,124000,22370222,4065,4065,4065,4065,22
+20250326,123900,22280792,4065,4065,4065,4065,10
+20250326,123800,22240142,4065,4065,4065,4065,15
+20250326,123700,22179167,4070,4070,4070,4070,1
+20250326,123600,22175097,4065,4065,4065,4065,30
+20250326,123500,22053147,4065,4065,4065,4065,4
+20250326,123400,22036887,4065,4065,4065,4065,20
+20250326,123300,21955587,4070,4070,4070,4070,0
+20250326,123200,21955587,4070,4070,4070,4070,0
+20250326,123100,21955587,4070,4070,4070,4070,0
+20250326,123000,21955587,4070,4070,4070,4070,0
+20250326,122900,21955587,4070,4070,4070,4070,0
+20250326,122800,21955587,4070,4070,4070,4070,1
+20250326,122700,21951517,4075,4075,4075,4075,0
+20250326,122600,21951517,4075,4075,4075,4075,0
+20250326,122500,21951517,4075,4070,4075,4065,5
+20250326,122400,21931177,4075,4075,4075,4075,0
+20250326,122300,21931177,4075,4075,4075,4075,1
+20250326,122200,21927102,4065,4065,4065,4065,20
+20250326,122100,21845802,4065,4065,4065,4065,0
+20250326,122000,21845802,4065,4075,4075,4065,20
+20250326,121900,21764322,4075,4070,4075,4065,119
+20250326,121800,21280027,4065,4065,4065,4065,0
+20250326,121700,21280027,4065,4065,4065,4065,0
+20250326,121600,21280027,4065,4065,4065,4065,0
+20250326,121500,21280027,4065,4070,4070,4065,21
+20250326,121400,21194657,4065,4065,4065,4065,22
+20250326,121300,21105227,4070,4070,4070,4070,0
+20250326,121200,21105227,4070,4070,4070,4070,0
+20250326,121100,21105227,4070,4070,4070,4070,0
+20250326,121000,21105227,4070,4070,4070,4070,0
+20250326,120900,21105227,4070,4065,4070,4065,21
+20250326,120800,21019857,4070,4070,4070,4070,0
+20250326,120700,21019857,4070,4070,4070,4070,5
+20250326,120600,20999507,4065,4065,4065,4065,1
+20250326,120500,20995442,4065,4065,4065,4065,0
+20250326,120400,20995442,4065,4065,4065,4065,0
+20250326,120300,20995442,4065,4075,4075,4065,20
+20250326,120200,20914132,4075,4075,4075,4075,0
+20250326,120100,20914132,4075,4075,4075,4075,0
+20250326,120000,20914132,4075,4075,4075,4075,5
+20250326,115900,20893757,4065,4065,4065,4065,0
+20250326,115800,20893757,4065,4065,4065,4065,0
+20250326,115700,20893757,4065,4065,4065,4065,20
+20250326,115600,20812457,4075,4075,4075,4075,0
+20250326,115500,20812457,4075,4075,4075,4075,0
+20250326,115400,20812457,4075,4075,4075,4075,0
+20250326,115300,20812457,4075,4060,4075,4060,56
+20250326,115200,20584782,4065,4065,4065,4065,114
+20250326,115100,20121372,4065,4065,4065,4065,20
+20250326,115000,20040072,4065,4065,4065,4065,1
+20250326,114900,20036007,4070,4070,4070,4070,0
+20250326,114800,20036007,4070,4070,4070,4070,3
+20250326,114700,20023797,4065,4065,4065,4065,0
+20250326,114600,20023797,4065,4065,4065,4065,0
+20250326,114500,20023797,4065,4065,4065,4065,5
+20250326,114400,20003472,4065,4065,4065,4065,20
+20250326,114300,19922172,4065,4065,4065,4065,0
+20250326,114200,19922172,4065,4065,4065,4065,0
+20250326,114100,19922172,4065,4065,4065,4065,0
+20250326,114000,19922172,4065,4065,4065,4065,5
+20250326,113900,19901847,4070,4070,4070,4070,1
+20250326,113800,19897777,4065,4065,4065,4065,20
+20250326,113700,19816477,4065,4065,4065,4065,0
+20250326,113600,19816477,4065,4065,4065,4065,0
+20250326,113500,19816477,4065,4065,4065,4065,5
+20250326,113400,19796152,4065,4065,4065,4065,0
+20250326,113300,19796152,4065,4065,4065,4065,0
+20250326,113200,19796152,4065,4065,4065,4065,20
+20250326,113100,19714852,4065,4065,4065,4065,0
+20250326,113000,19714852,4065,4065,4065,4065,4
+20250326,112900,19698592,4065,4065,4065,4065,0
+20250326,112800,19698592,4065,4065,4065,4065,0
+20250326,112700,19698592,4065,4065,4065,4065,0
+20250326,112600,19698592,4065,4065,4065,4065,20
+20250326,112500,19617292,4065,4065,4065,4065,2
+20250326,112400,19609162,4065,4065,4065,4065,0
+20250326,112300,19609162,4065,4065,4065,4065,0
+20250326,112200,19609162,4065,4065,4065,4065,0
+20250326,112100,19609162,4065,4065,4065,4065,0
+20250326,112000,19609162,4065,4065,4065,4065,29
+20250326,111900,19491277,4065,4065,4065,4065,0
+20250326,111800,19491277,4065,4065,4065,4065,0
+20250326,111700,19491277,4065,4065,4065,4065,20
+20250326,111600,19409977,4065,4065,4065,4065,0
+20250326,111500,19409977,4065,4065,4065,4065,5
+20250326,111400,19389652,4065,4065,4065,4065,0
+20250326,111300,19389652,4065,4065,4065,4065,20
+20250326,111200,19308352,4065,4065,4065,4065,0
+20250326,111100,19308352,4065,4065,4065,4065,0
+20250326,111000,19308352,4065,4065,4065,4065,7
+20250326,110900,19279897,4065,4065,4065,4065,0
+20250326,110800,19279897,4065,4065,4065,4065,0
+20250326,110700,19279897,4065,4065,4065,4065,200
+20250326,110600,18466897,4065,4065,4065,4065,0
+20250326,110500,18466897,4065,4065,4065,4065,5
+20250326,110400,18446572,4065,4065,4065,4065,0
+20250326,110300,18446572,4065,4065,4065,4065,0
+20250326,110200,18446572,4065,4065,4065,4065,0
+20250326,110100,18446572,4065,4065,4065,4065,20
+20250326,110000,18365272,4065,4065,4065,4065,2
+20250326,105900,18357142,4070,4070,4070,4070,0
+20250326,105800,18357142,4070,4070,4070,4070,0
+20250326,105700,18357142,4070,4070,4070,4070,1
+20250326,105600,18353072,4070,4070,4070,4070,0
+20250326,105500,18353072,4070,4065,4070,4065,30
+20250326,105400,18231117,4070,4070,4070,4070,10
+20250326,105300,18190417,4070,4070,4070,4070,0
+20250326,105200,18190417,4070,4065,4070,4065,14
+20250326,105100,18133502,4065,4065,4065,4065,15
+20250326,105000,18072527,4065,4065,4065,4065,4
+20250326,104900,18056267,4070,4070,4070,4070,4
+20250326,104800,18039987,4070,4070,4070,4070,0
+20250326,104700,18039987,4070,4070,4070,4070,0
+20250326,104600,18039987,4070,4070,4070,4070,2
+20250326,104500,18031847,4065,4065,4065,4065,0
+20250326,104400,18031847,4065,4065,4065,4065,0
+20250326,104300,18031847,4065,4065,4065,4065,0
+20250326,104200,18031847,4065,4070,4080,4065,25
+20250326,104100,17930167,4065,4065,4065,4065,0
+20250326,104000,17930167,4065,4065,4065,4065,0
+20250326,103900,17930167,4065,4065,4065,4065,0
+20250326,103800,17930167,4065,4065,4065,4065,0
+20250326,103700,17930167,4065,4065,4065,4065,0
+20250326,103600,17930167,4065,4065,4065,4065,20
+20250326,103500,17848867,4070,4070,4070,4070,0
+20250326,103400,17848867,4070,4070,4070,4070,2
+20250326,103300,17840727,4070,4070,4070,4070,0
+20250326,103200,17840727,4070,4070,4070,4070,0
+20250326,103100,17840727,4070,4070,4070,4070,243
+20250326,103000,16851717,4070,4070,4070,4070,21
+20250326,102900,16766247,4070,4070,4070,4070,0
+20250326,102800,16766247,4070,4070,4070,4070,0
+20250326,102700,16766247,4070,4070,4070,4070,19
+20250326,102600,16688917,4070,4070,4070,4070,0
+20250326,102500,16688917,4070,4070,4070,4070,0
+20250326,102400,16688917,4070,4070,4070,4070,2
+20250326,102300,16680777,4085,4085,4085,4085,0
+20250326,102200,16680777,4085,4065,4085,4065,522
+20250326,102100,14557727,4062,4062,4062,4062,0
+20250326,102000,14557727,4062,4062,4062,4062,0
+20250326,101900,14557727,4062,4060,4065,4060,259
+20250326,101800,13505969,4057,4057,4057,4057,38
+20250326,101700,13351803,4057,4057,4057,4057,8
+20250326,101600,13319347,4057,4055,4060,4055,21
+20250326,101500,13234185,4060,4055,4060,4055,29
+20250326,101400,13116585,4060,4055,4060,4055,38
+20250326,101300,12962490,4060,4055,4060,4055,31
+20250326,101200,12836780,4060,4055,4060,4055,26
+20250326,101100,12731340,4060,4055,4060,4055,40
+20250326,101000,12569130,4060,4055,4060,4055,7
+20250326,100900,12540740,4060,4055,4060,4055,11
+20250326,100800,12496130,4060,4060,4060,4060,0
+20250326,100700,12496130,4060,4060,4060,4060,0
+20250326,100600,12496130,4060,4060,4060,4060,7
+20250326,100500,12467710,4060,4060,4060,4060,1
+20250326,100400,12463650,4065,4065,4065,4065,1
+20250326,100300,12459585,4065,4065,4065,4065,0
+20250326,100200,12459585,4065,4065,4065,4065,2
+20250326,100100,12451455,4055,4055,4055,4055,0
+20250326,100000,12451455,4055,4055,4055,4055,0
+20250326,095900,12451455,4055,4055,4055,4055,21
+20250326,095800,12366300,4055,4055,4055,4055,0
+20250326,095700,12366300,4055,4055,4055,4055,0
+20250326,095600,12366300,4055,4055,4055,4055,0
+20250326,095500,12366300,4055,4055,4055,4055,12
+20250326,095400,12317640,4055,4055,4055,4055,0
+20250326,095300,12317640,4055,4055,4055,4055,0
+20250326,095200,12317640,4055,4055,4055,4055,72
+20250326,095100,12025680,4065,4065,4065,4065,0
+20250326,095000,12025680,4065,4065,4065,4065,0
+20250326,094900,12025680,4065,4065,4065,4065,1
+20250326,094800,12021615,4055,4055,4055,4055,0
+20250326,094700,12021615,4055,4055,4055,4055,125
+20250326,094600,11514740,4065,4065,4065,4065,0
+20250326,094500,11514740,4065,4065,4065,4065,3
+20250326,094400,11502545,4060,4060,4060,4060,0
+20250326,094300,11502545,4060,4060,4060,4060,0
+20250326,094200,11502545,4060,4060,4060,4060,0
+20250326,094100,11502545,4060,4060,4060,4060,0
+20250326,094000,11502545,4060,4060,4060,4060,0
+20250326,093900,11502545,4060,4060,4060,4060,0
+20250326,093800,11502545,4060,4060,4060,4060,2
+20250326,093700,11494425,4060,4060,4060,4060,0
+20250326,093600,11494425,4060,4065,4065,4060,12
+20250326,093500,11445700,4080,4080,4080,4080,0
+20250326,093400,11445700,4080,4080,4080,4080,0
+20250326,093300,11445700,4080,4080,4080,4080,0
+20250326,093200,11445700,4080,4080,4080,4080,0
+20250326,093100,11445700,4080,4080,4080,4080,0
+20250326,093000,11445700,4080,4080,4080,4080,2
+20250326,092900,11437540,4055,4055,4055,4055,0
+20250326,092800,11437540,4055,4055,4055,4055,0
+20250326,092700,11437540,4055,4055,4055,4055,0
+20250326,092600,11437540,4055,4055,4055,4055,0
+20250326,092500,11437540,4055,4065,4065,4055,160
+20250326,092400,10788045,4065,4065,4065,4065,0
+20250326,092300,10788045,4065,4065,4065,4065,287
+20250326,092200,9621390,4065,4060,4065,4060,384
+20250326,092100,8060550,4065,4065,4065,4065,0
+20250326,092000,8060550,4065,4065,4065,4065,0
+20250326,091900,8060550,4065,4065,4065,4065,0
+20250326,091800,8060550,4065,4070,4070,4065,67
+20250326,091700,7788190,4085,4085,4085,4085,0
+20250326,091600,7788190,4085,4085,4085,4085,0
+20250326,091500,7788190,4085,4085,4085,4085,0
+20250326,091400,7788190,4085,4085,4085,4085,10
+20250326,091300,7747340,4090,4090,4090,4090,0
+20250326,091200,7747340,4090,4090,4090,4090,0
+20250326,091100,7747340,4090,4090,4090,4090,0
+20250326,091000,7747340,4090,4090,4090,4090,0
+20250326,090900,7747340,4090,4090,4090,4090,0
+20250326,090800,7747340,4090,4090,4090,4090,48
+20250326,090700,7551020,4090,4090,4090,4090,0
+20250326,090600,7551020,4090,4090,4090,4090,3
+20250326,090500,7538750,4050,4050,4050,4050,0
+20250326,090400,7538750,4050,4055,4055,4050,965
+20250326,090300,3630345,4065,4065,4065,4065,45
+20250326,090200,3447420,4080,4080,4080,4080,0
+20250326,090100,3447420,4080,4080,4080,4080,0
+20250326,090000,3447420,4080,4065,4080,4065,845
--- a/037350/min/candle-20250327.csv
+++ b/037350/min/candle-20250327.csv
@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192100,160634305,4030,4030,4030,4030,1566
+20250327,192000,160634305,4030,4030,4030,4030,0
+20250327,191900,160634305,4030,4030,4030,4030,0
+20250327,191800,160634305,4030,4030,4030,4030,0
+20250327,191700,160634305,4030,4030,4030,4030,0
+20250327,191600,160634305,4030,4030,4030,4030,0
+20250327,191500,160634305,4030,4030,4030,4030,0
+20250327,191400,160634305,4030,4030,4030,4030,0
+20250327,191300,160634305,4030,4030,4030,4030,0
+20250327,191200,160634305,4030,4030,4030,4030,0
+20250327,191100,160634305,4030,4030,4030,4030,0
+20250327,191000,160634305,4030,4030,4030,4030,0
+20250327,190900,160634305,4030,4030,4030,4030,0
+20250327,190800,160634305,4030,4030,4030,4030,0
+20250327,190700,160634305,4030,4030,4030,4030,0
+20250327,190600,160634305,4030,4030,4030,4030,0
+20250327,190500,160634305,4030,4030,4030,4030,0
+20250327,190400,160634305,4030,4030,4030,4030,0
+20250327,190300,160634305,4030,4030,4030,4030,0
+20250327,190200,160634305,4030,4030,4030,4030,0
+20250327,190100,160634305,4030,4030,4030,4030,0
+20250327,190000,160634305,4030,4030,4030,4030,0
+20250327,185900,160634305,4030,4030,4030,4030,0
+20250327,185800,160634305,4030,4030,4030,4030,0
+20250327,185700,160634305,4030,4030,4030,4030,0
+20250327,185600,160634305,4030,4030,4030,4030,0
+20250327,185500,160634305,4030,4030,4030,4030,0
+20250327,185400,160634305,4030,4030,4030,4030,0
+20250327,185300,160634305,4030,4030,4030,4030,0
+20250327,185200,160634305,4030,4030,4030,4030,0
+20250327,185100,160634305,4030,4030,4030,4030,1566
+20250327,185000,160634305,4030,4030,4030,4030,0
+20250327,184900,160634305,4030,4030,4030,4030,0
+20250327,184800,160634305,4030,4030,4030,4030,0
+20250327,184700,160634305,4030,4030,4030,4030,0
+20250327,184600,160634305,4030,4030,4030,4030,0
+20250327,184500,160634305,4030,4030,4030,4030,0
+20250327,184400,160634305,4030,4030,4030,4030,0
+20250327,184300,160634305,4030,4030,4030,4030,0
+20250327,184200,160634305,4030,4030,4030,4030,0
+20250327,184100,160634305,4030,4030,4030,4030,0
+20250327,184000,160634305,4030,4030,4030,4030,0
+20250327,183900,160634305,4030,4030,4030,4030,0
+20250327,183800,160634305,4030,4030,4030,4030,0
+20250327,183700,160634305,4030,4030,4030,4030,0
+20250327,183600,160634305,4030,4030,4030,4030,0
+20250327,183500,160634305,4030,4030,4030,4030,0
+20250327,183400,160634305,4030,4030,4030,4030,0
+20250327,183300,160634305,4030,4030,4030,4030,0
+20250327,183200,160634305,4030,4030,4030,4030,0
+20250327,183100,160634305,4030,4030,4030,4030,0
+20250327,183000,160634305,4030,4030,4030,4030,0
+20250327,182900,160634305,4030,4030,4030,4030,0
+20250327,182800,160634305,4030,4030,4030,4030,0
+20250327,182700,160634305,4030,4030,4030,4030,0
+20250327,182600,160634305,4030,4030,4030,4030,0
+20250327,182500,160634305,4030,4030,4030,4030,0
+20250327,182400,160634305,4030,4030,4030,4030,0
+20250327,182300,160634305,4030,4030,4030,4030,0
+20250327,182200,160634305,4030,4030,4030,4030,0
+20250327,182100,160634305,4030,4030,4030,4030,1566
+20250327,182000,160634305,4030,4030,4030,4030,0
+20250327,181900,160634305,4030,4030,4030,4030,0
+20250327,181800,160634305,4030,4030,4030,4030,0
+20250327,181700,160634305,4030,4030,4030,4030,0
+20250327,181600,160634305,4030,4030,4030,4030,0
+20250327,181500,160634305,4030,4030,4030,4030,0
+20250327,181400,160634305,4030,4030,4030,4030,0
+20250327,181300,160634305,4030,4030,4030,4030,0
+20250327,181200,160634305,4030,4030,4030,4030,0
+20250327,181100,160634305,4030,4030,4030,4030,0
+20250327,181000,160634305,4030,4030,4030,4030,0
+20250327,180900,160634305,4030,4030,4030,4030,0
+20250327,180800,160634305,4030,4030,4030,4030,0
+20250327,180700,160634305,4030,4030,4030,4030,0
+20250327,180600,160634305,4030,4030,4030,4030,0
+20250327,180500,160634305,4030,4030,4030,4030,0
+20250327,180400,160634305,4030,4030,4030,4030,0
+20250327,180300,160634305,4030,4030,4030,4030,0
+20250327,180200,160634305,4030,4030,4030,4030,0
+20250327,180100,160634305,4030,4030,4030,4030,0
+20250327,180000,160634305,4030,4030,4030,4030,0
+20250327,175900,160634305,4030,4030,4030,4030,0
+20250327,175800,160634305,4030,4030,4030,4030,0
+20250327,175700,160634305,4030,4030,4030,4030,0
+20250327,175600,160634305,4030,4030,4030,4030,0
+20250327,175500,160634305,4030,4030,4030,4030,0
+20250327,175400,160634305,4030,4030,4030,4030,0
+20250327,175300,160634305,4030,4030,4030,4030,0
+20250327,175200,160634305,4030,4030,4030,4030,0
+20250327,175100,160634305,4030,4030,4030,4030,1566
+20250327,175000,160634305,4030,4030,4030,4030,0
+20250327,174900,160634305,4030,4030,4030,4030,0
+20250327,174800,160634305,4030,4030,4030,4030,0
+20250327,174700,160634305,4030,4030,4030,4030,0
+20250327,174600,160634305,4030,4030,4030,4030,0
+20250327,174500,160634305,4030,4030,4030,4030,0
+20250327,174400,160634305,4030,4030,4030,4030,0
+20250327,174300,160634305,4030,4030,4030,4030,0
+20250327,174200,160634305,4030,4030,4030,4030,0
+20250327,174100,160634305,4030,4030,4030,4030,0
+20250327,174000,160634305,4030,4030,4030,4030,0
+20250327,173900,160634305,4030,4030,4030,4030,0
+20250327,173800,160634305,4030,4030,4030,4030,0
+20250327,173700,160634305,4030,4030,4030,4030,0
+20250327,173600,160634305,4030,4030,4030,4030,0
+20250327,173500,160634305,4030,4030,4030,4030,0
+20250327,173400,160634305,4030,4030,4030,4030,0
+20250327,173300,160634305,4030,4030,4030,4030,0
+20250327,173200,160634305,4030,4030,4030,4030,0
+20250327,173100,160634305,4030,4030,4030,4030,0
+20250327,173000,160634305,4030,4030,4030,4030,0
+20250327,172900,160634305,4030,4030,4030,4030,0
+20250327,172800,160634305,4030,4030,4030,4030,0
+20250327,172700,160634305,4030,4030,4030,4030,0
+20250327,172600,160634305,4030,4030,4030,4030,0
+20250327,172500,160634305,4030,4030,4030,4030,0
+20250327,172400,160634305,4030,4030,4030,4030,0
+20250327,172300,160634305,4030,4030,4030,4030,0
+20250327,172200,160634305,4030,4030,4030,4030,0
+20250327,172100,160634305,4030,4030,4030,4030,1566
+20250327,172000,160634305,4030,4030,4030,4030,0
+20250327,171900,160634305,4030,4030,4030,4030,0
+20250327,171800,160634305,4030,4030,4030,4030,0
+20250327,171700,160634305,4030,4030,4030,4030,0
+20250327,171600,160634305,4030,4030,4030,4030,0
+20250327,171500,160634305,4030,4030,4030,4030,0
+20250327,171400,160634305,4030,4030,4030,4030,0
+20250327,171300,160634305,4030,4030,4030,4030,0
+20250327,171200,160634305,4030,4030,4030,4030,0
+20250327,171100,160634305,4030,4030,4030,4030,0
+20250327,171000,160634305,4030,4030,4030,4030,0
+20250327,170900,160634305,4030,4030,4030,4030,0
+20250327,170800,160634305,4030,4030,4030,4030,0
+20250327,170700,160634305,4030,4030,4030,4030,0
+20250327,170600,160634305,4030,4030,4030,4030,0
+20250327,170500,160634305,4030,4030,4030,4030,0
+20250327,170400,160634305,4030,4030,4030,4030,0
+20250327,170300,160634305,4030,4030,4030,4030,0
+20250327,170200,160634305,4030,4030,4030,4030,0
+20250327,170100,160634305,4030,4030,4030,4030,0
+20250327,170000,160634305,4030,4030,4030,4030,0
+20250327,165900,160634305,4030,4030,4030,4030,0
+20250327,165800,160634305,4030,4030,4030,4030,0
+20250327,165700,160634305,4030,4030,4030,4030,0
+20250327,165600,160634305,4030,4030,4030,4030,0
+20250327,165500,160634305,4030,4030,4030,4030,0
+20250327,165400,160634305,4030,4030,4030,4030,0
+20250327,165300,160634305,4030,4030,4030,4030,0
+20250327,165200,160634305,4030,4030,4030,4030,0
+20250327,165100,160634305,4030,4030,4030,4030,1566
+20250327,165000,160634305,4030,4030,4030,4030,0
+20250327,164900,160634305,4030,4030,4030,4030,0
+20250327,164800,160634305,4030,4030,4030,4030,0
+20250327,164700,160634305,4030,4030,4030,4030,0
+20250327,164600,160634305,4030,4030,4030,4030,0
+20250327,164500,160634305,4030,4030,4030,4030,0
+20250327,164400,160634305,4030,4030,4030,4030,0
+20250327,164300,160634305,4030,4030,4030,4030,0
+20250327,164200,160634305,4030,4030,4030,4030,0
+20250327,164100,160634305,4030,4030,4030,4030,0
+20250327,164000,160634305,4030,4030,4030,4030,0
+20250327,163900,160634305,4030,4030,4030,4030,0
+20250327,163800,160634305,4030,4030,4030,4030,0
+20250327,163700,160634305,4030,4030,4030,4030,0
+20250327,163600,160634305,4030,4030,4030,4030,0
+20250327,163500,160634305,4030,4030,4030,4030,0
+20250327,163400,160634305,4030,4030,4030,4030,0
+20250327,163300,160634305,4030,4030,4030,4030,0
+20250327,163200,160634305,4030,4030,4030,4030,0
+20250327,163100,160634305,4030,4030,4030,4030,0
+20250327,163000,160634305,4030,4030,4030,4030,0
+20250327,162900,160634305,4030,4030,4030,4030,0
+20250327,162800,160634305,4030,4030,4030,4030,0
+20250327,162700,160634305,4030,4030,4030,4030,0
+20250327,162600,160634305,4030,4030,4030,4030,0
+20250327,162500,160634305,4030,4030,4030,4030,0
+20250327,162400,160634305,4030,4030,4030,4030,0
+20250327,162300,160634305,4030,4030,4030,4030,0
+20250327,162200,160634305,4030,4030,4030,4030,0
+20250327,162100,160634305,4030,4030,4030,4030,1566
+20250327,162000,160634305,4030,4030,4030,4030,0
+20250327,161900,160634305,4030,4030,4030,4030,0
+20250327,161800,160634305,4030,4030,4030,4030,0
+20250327,161700,160634305,4030,4030,4030,4030,0
+20250327,161600,160634305,4030,4030,4030,4030,0
+20250327,161500,160634305,4030,4030,4030,4030,0
+20250327,161400,160634305,4030,4030,4030,4030,0
+20250327,161300,160634305,4030,4030,4030,4030,0
+20250327,161200,160634305,4030,4030,4030,4030,0
+20250327,161100,160634305,4030,4030,4030,4030,0
+20250327,161000,160634305,4030,4030,4030,4030,0
+20250327,160900,160634305,4030,4030,4030,4030,0
+20250327,160800,160634305,4030,4030,4030,4030,0
+20250327,160700,160634305,4030,4030,4030,4030,0
+20250327,160600,160634305,4030,4030,4030,4030,0
+20250327,160500,160634305,4030,4030,4030,4030,0
+20250327,160400,160634305,4030,4030,4030,4030,0
+20250327,160300,160634305,4030,4030,4030,4030,0
+20250327,160200,160634305,4030,4030,4030,4030,0
+20250327,160100,160634305,4030,4030,4030,4030,0
+20250327,160000,160634305,4030,4030,4030,4030,0
+20250327,155900,160634305,4030,4030,4030,4030,0
+20250327,155800,160634305,4030,4030,4030,4030,0
+20250327,155700,160634305,4030,4030,4030,4030,0
+20250327,155600,160634305,4030,4030,4030,4030,0
+20250327,155500,160634305,4030,4030,4030,4030,0
+20250327,155400,160634305,4030,4030,4030,4030,0
+20250327,155300,160634305,4030,4030,4030,4030,0
+20250327,155200,160634305,4030,4030,4030,4030,0
+20250327,155100,160634305,4030,4030,4030,4030,1566
+20250327,155000,160634305,4030,4030,4030,4030,0
+20250327,154900,160634305,4030,4030,4030,4030,0
+20250327,154800,160634305,4030,4030,4030,4030,0
+20250327,154700,160634305,4030,4030,4030,4030,0
+20250327,154600,160634305,4030,4030,4030,4030,0
+20250327,154500,160634305,4030,4030,4030,4030,0
+20250327,154400,160634305,4030,4030,4030,4030,0
+20250327,154300,160634305,4030,4030,4030,4030,0
+20250327,154200,160634305,4030,4030,4030,4030,0
+20250327,154100,160634305,4030,4030,4030,4030,0
+20250327,154000,160634305,4030,4030,4030,4030,0
+20250327,153900,160634305,4030,4030,4030,4030,0
+20250327,153800,160634305,4030,4030,4030,4030,0
+20250327,153700,160634305,4030,4030,4030,4030,0
+20250327,153600,160634305,4030,4030,4030,4030,0
+20250327,153500,160634305,4030,4030,4030,4030,0
+20250327,153400,160634305,4030,4030,4030,4030,0
+20250327,153300,160634305,4030,4030,4030,4030,0
+20250327,153200,160634305,4030,4030,4030,4030,0
+20250327,153100,160634305,4030,4030,4030,4030,0
+20250327,153000,160634305,4030,4030,4030,4030,1566
+20250327,152900,154323325,4045,4045,4045,4045,0
+20250327,152800,154323325,4045,4045,4045,4045,0
+20250327,152700,154323325,4045,4045,4045,4045,0
+20250327,152600,154323325,4045,4045,4045,4045,0
+20250327,152500,154323325,4045,4045,4045,4045,0
+20250327,152400,154323325,4045,4045,4045,4045,0
+20250327,152300,154323325,4045,4045,4045,4045,0
+20250327,152200,154323325,4045,4045,4045,4045,0
+20250327,152100,154323325,4045,4045,4045,4045,0
+20250327,152000,154323325,4045,4045,4045,4045,0
+20250327,151900,154323325,4045,4045,4045,4045,36
+20250327,151800,154177705,4045,4045,4045,4045,45
+20250327,151700,153995680,4030,4030,4030,4030,25
+20250327,151600,153894930,4025,4035,4035,4025,41
+20250327,151500,153729870,4045,4045,4045,4045,1
+20250327,151400,153725825,4025,4040,4045,4020,9788
+20250327,151300,114346395,4035,4035,4035,4035,0
+20250327,151200,114346395,4035,4045,4045,4035,1730
+20250327,151100,107365105,4055,4055,4055,4055,0
+20250327,151000,107365105,4055,4055,4055,4055,0
+20250327,150900,107365105,4055,4055,4055,4055,50
+20250327,150800,107162355,4055,4055,4055,4055,6
+20250327,150700,107138025,4035,4035,4035,4035,0
+20250327,150600,107138025,4035,4035,4035,4035,0
+20250327,150500,107138025,4035,4040,4040,4035,1297
+20250327,150400,101904165,4040,4050,4050,4040,2223
+20250327,150300,92922280,4055,4055,4055,4055,0
+20250327,150200,92922280,4055,4055,4055,4055,0
+20250327,150100,92922280,4055,4055,4055,4055,0
+20250327,150000,92922280,4055,4055,4055,4055,20
+20250327,145900,92841180,4055,4055,4055,4055,0
+20250327,145800,92841180,4055,4055,4055,4055,0
+20250327,145700,92841180,4055,4055,4055,4055,50
+20250327,145600,92638430,4055,4055,4055,4045,4118
+20250327,145500,75973480,4050,4055,4055,4050,1245
+20250327,145400,70930390,4060,4060,4060,4060,0
+20250327,145300,70930390,4060,4060,4060,4060,0
+20250327,145200,70930390,4060,4060,4060,4060,0
+20250327,145100,70930390,4060,4060,4060,4060,0
+20250327,145000,70930390,4060,4060,4060,4060,0
+20250327,144900,70930390,4060,4060,4060,4060,36
+20250327,144800,70784230,4065,4065,4065,4065,0
+20250327,144700,70784230,4065,4065,4065,4065,0
+20250327,144600,70784230,4065,4065,4065,4065,0
+20250327,144500,70784230,4065,4065,4065,4065,0
+20250327,144400,70784230,4065,4065,4065,4065,0
+20250327,144300,70784230,4065,4065,4065,4065,0
+20250327,144200,70784230,4065,4065,4065,4065,0
+20250327,144100,70784230,4065,4065,4065,4065,0
+20250327,144000,70784230,4065,4065,4065,4065,0
+20250327,143900,70784230,4065,4065,4065,4065,0
+20250327,143800,70784230,4065,4065,4065,4065,1
+20250327,143700,70780165,4055,4055,4055,4055,606
+20250327,143600,68322835,4060,4060,4060,4060,735
+20250327,143500,65338735,4065,4065,4065,4065,0
+20250327,143400,65338735,4065,4065,4065,4065,0
+20250327,143300,65338735,4065,4065,4065,4065,0
+20250327,143200,65338735,4065,4065,4065,4065,660
+20250327,143100,62655835,4065,4065,4065,4065,0
+20250327,143000,62655835,4065,4065,4065,4065,0
+20250327,142900,62655835,4065,4065,4065,4065,0
+20250327,142800,62655835,4065,4065,4065,4065,0
+20250327,142700,62655835,4065,4065,4065,4065,0
+20250327,142600,62655835,4065,4065,4065,4065,0
+20250327,142500,62655835,4065,4065,4065,4065,1
+20250327,142400,62651770,4060,4060,4060,4060,700
+20250327,142300,59809770,4065,4060,4065,4060,930
+20250327,142200,56031820,4060,4060,4060,4060,0
+20250327,142100,56031820,4060,4060,4060,4060,0
+20250327,142000,56031820,4060,4060,4060,4060,2
+20250327,141900,56023700,4060,4060,4060,4060,100
+20250327,141800,55617700,4060,4065,4065,4060,825
+20250327,141700,52267825,4070,4070,4070,4070,3
+20250327,141600,52255615,4075,4075,4075,4075,0
+20250327,141500,52255615,4075,4075,4075,4075,3
+20250327,141400,52243390,4080,4080,4080,4080,0
+20250327,141300,52243390,4080,4080,4080,4080,3
+20250327,141200,52231150,4090,4090,4090,4090,0
+20250327,141100,52231150,4090,4090,4090,4090,0
+20250327,141000,52231150,4090,4090,4090,4090,0
+20250327,140900,52231150,4090,4090,4090,4090,0
+20250327,140800,52231150,4090,4090,4090,4090,2
+20250327,140700,52222970,4070,4070,4070,4070,5
+20250327,140600,52202620,4075,4075,4095,4075,2581
+20250327,140500,41655255,4075,4075,4075,4075,0
+20250327,140400,41655255,4075,4075,4075,4075,0
+20250327,140300,41655255,4075,4075,4075,4075,0
+20250327,140200,41655255,4075,4075,4075,4075,0
+20250327,140100,41655255,4075,4075,4075,4075,0
+20250327,140000,41655255,4075,4075,4075,4075,0
+20250327,135900,41655255,4075,4075,4075,4075,0
+20250327,135800,41655255,4075,4075,4075,4075,0
+20250327,135700,41655255,4075,4075,4075,4075,0
+20250327,135600,41655255,4075,4075,4075,4075,0
+20250327,135500,41655255,4075,4075,4075,4075,0
+20250327,135400,41655255,4075,4075,4075,4075,0
+20250327,135300,41655255,4075,4075,4075,4075,0
+20250327,135200,41655255,4075,4075,4075,4075,1
+20250327,135100,41651180,4070,4070,4070,4070,0
+20250327,135000,41651180,4070,4070,4070,4070,0
+20250327,134900,41651180,4070,4070,4070,4070,0
+20250327,134800,41651180,4070,4070,4070,4070,0
+20250327,134700,41651180,4070,4070,4070,4070,0
+20250327,134600,41651180,4070,4070,4070,4070,0
+20250327,134500,41651180,4070,4070,4070,4070,0
+20250327,134400,41651180,4070,4070,4070,4070,0
+20250327,134300,41651180,4070,4070,4070,4070,0
+20250327,134200,41651180,4070,4070,4070,4070,0
+20250327,134100,41651180,4070,4070,4070,4070,0
+20250327,134000,41651180,4070,4070,4070,4070,0
+20250327,133900,41651180,4070,4070,4070,4070,281
+20250327,133800,40507510,4075,4075,4075,4075,0
+20250327,133700,40507510,4075,4075,4075,4075,0
+20250327,133600,40507510,4075,4075,4075,4075,0
+20250327,133500,40507510,4075,4075,4075,4075,1
+20250327,133400,40503435,4070,4070,4070,4070,30
+20250327,133300,40381335,4070,4070,4070,4070,0
+20250327,133200,40381335,4070,4070,4070,4070,18
+20250327,133100,40308075,4070,4070,4070,4070,225
+20250327,133000,39392325,4065,4070,4070,4065,29
+20250327,132900,39274415,4070,4070,4070,4070,20
+20250327,132800,39193015,4065,4065,4065,4065,0
+20250327,132700,39193015,4065,4065,4065,4065,0
+20250327,132600,39193015,4065,4065,4065,4065,0
+20250327,132500,39193015,4065,4065,4065,4065,0
+20250327,132400,39193015,4065,4065,4065,4065,0
+20250327,132300,39193015,4065,4065,4065,4065,0
+20250327,132200,39193015,4065,4065,4065,4065,1
+20250327,132100,39188950,4060,4065,4065,4060,250
+20250327,132000,38173945,4070,4070,4070,4070,0
+20250327,131900,38173945,4070,4070,4070,4070,0
+20250327,131800,38173945,4070,4070,4070,4070,0
+20250327,131700,38173945,4070,4070,4070,4070,1
+20250327,131600,38169875,4060,4060,4060,4060,0
+20250327,131500,38169875,4060,4060,4060,4060,0
+20250327,131400,38169875,4060,4060,4060,4060,0
+20250327,131300,38169875,4060,4060,4060,4060,0
+20250327,131200,38169875,4060,4065,4065,4060,5
+20250327,131100,38149570,4070,4070,4070,4070,0
+20250327,131000,38149570,4070,4070,4070,4070,1
+20250327,130900,38145500,4060,4060,4060,4060,0
+20250327,130800,38145500,4060,4060,4060,4060,73
+20250327,130700,37849120,4070,4070,4070,4070,0
+20250327,130600,37849120,4070,4070,4070,4070,0
+20250327,130500,37849120,4070,4070,4070,4070,0
+20250327,130400,37849120,4070,4070,4070,4070,0
+20250327,130300,37849120,4070,4070,4070,4070,0
+20250327,130200,37849120,4070,4070,4070,4070,20
+20250327,130100,37767720,4065,4065,4065,4065,1
+20250327,130000,37763655,4065,4065,4065,4065,0
+20250327,125900,37763655,4065,4065,4065,4065,1
+20250327,125800,37759590,4065,4075,4075,4065,3
+20250327,125700,37747380,4065,4065,4065,4065,0
+20250327,125600,37747380,4065,4065,4065,4065,0
+20250327,125500,37747380,4065,4065,4065,4065,1
+20250327,125400,37743315,4070,4065,4070,4065,73
+20250327,125300,37446565,4070,4075,4075,4070,104
+20250327,125200,37023280,4080,4080,4080,4080,0
+20250327,125100,37023280,4080,4080,4080,4080,0
+20250327,125000,37023280,4080,4080,4080,4080,0
+20250327,124900,37023280,4080,4080,4080,4080,1
+20250327,124800,37019200,4075,4075,4075,4075,0
+20250327,124700,37019200,4075,4075,4075,4075,0
+20250327,124600,37019200,4075,4075,4075,4075,0
+20250327,124500,37019200,4075,4075,4075,4075,0
+20250327,124400,37019200,4075,4075,4075,4075,3
+20250327,124300,37006975,4080,4080,4080,4080,0
+20250327,124200,37006975,4080,4080,4080,4080,0
+20250327,124100,37006975,4080,4080,4080,4080,0
+20250327,124000,37006975,4080,4080,4080,4080,0
+20250327,123900,37006975,4080,4080,4080,4080,2
+20250327,123800,36998815,4080,4080,4080,4080,0
+20250327,123700,36998815,4080,4080,4080,4080,0
+20250327,123600,36998815,4080,4080,4080,4080,1
+20250327,123500,36994735,4090,4090,4090,4090,0
+20250327,123400,36994735,4090,4090,4090,4090,0
+20250327,123300,36994735,4090,4090,4090,4090,0
+20250327,123200,36994735,4090,4090,4090,4090,0
+20250327,123100,36994735,4090,4090,4090,4090,1
+20250327,123000,36990645,4085,4085,4085,4085,146
+20250327,122900,36394235,4085,4085,4085,4085,0
+20250327,122800,36394235,4085,4085,4085,4085,0
+20250327,122700,36394235,4085,4085,4085,4085,0
+20250327,122600,36394235,4085,4085,4085,4085,0
+20250327,122500,36394235,4085,4085,4085,4085,0
+20250327,122400,36394235,4085,4085,4085,4085,0
+20250327,122300,36394235,4085,4085,4085,4085,0
+20250327,122200,36394235,4085,4085,4085,4085,0
+20250327,122100,36394235,4085,4085,4085,4085,0
+20250327,122000,36394235,4085,4085,4085,4085,0
+20250327,121900,36394235,4085,4085,4085,4085,0
+20250327,121800,36394235,4085,4080,4085,4080,4
+20250327,121700,36377910,4070,4070,4070,4070,100
+20250327,121600,35970910,4075,4075,4075,4075,0
+20250327,121500,35970910,4075,4075,4075,4075,0
+20250327,121400,35970910,4075,4075,4075,4075,0
+20250327,121300,35970910,4075,4075,4075,4075,0
+20250327,121200,35970910,4075,4075,4075,4075,0
+20250327,121100,35970910,4075,4075,4075,4075,0
+20250327,121000,35970910,4075,4075,4075,4075,0
+20250327,120900,35970910,4075,4075,4075,4075,2
+20250327,120800,35962760,4085,4085,4085,4085,0
+20250327,120700,35962760,4085,4085,4085,4085,0
+20250327,120600,35962760,4085,4085,4085,4085,0
+20250327,120500,35962760,4085,4085,4085,4085,0
+20250327,120400,35962760,4085,4085,4085,4085,0
+20250327,120300,35962760,4085,4085,4085,4085,0
+20250327,120200,35962760,4085,4085,4085,4085,0
+20250327,120100,35962760,4085,4085,4085,4085,0
+20250327,120000,35962760,4085,4085,4085,4085,0
+20250327,115900,35962760,4085,4085,4085,4085,0
+20250327,115800,35962760,4085,4085,4085,4085,9
+20250327,115700,35925995,4085,4085,4085,4085,0
+20250327,115600,35925995,4085,4085,4085,4085,0
+20250327,115500,35925995,4085,4085,4085,4085,0
+20250327,115400,35925995,4085,4085,4085,4085,0
+20250327,115300,35925995,4085,4085,4085,4075,4
+20250327,115200,35909665,4070,4070,4070,4070,15
+20250327,115100,35848615,4065,4065,4065,4065,0
+20250327,115000,35848615,4065,4065,4065,4065,0
+20250327,114900,35848615,4065,4065,4065,4065,0
+20250327,114800,35848615,4065,4065,4065,4065,0
+20250327,114700,35848615,4065,4065,4065,4065,0
+20250327,114600,35848615,4065,4065,4065,4065,9
+20250327,114500,35812030,4070,4085,4085,4070,2
+20250327,114400,35803875,4060,4060,4060,4060,0
+20250327,114300,35803875,4060,4070,4070,4060,850
+20250327,114200,32352590,4075,4075,4075,4075,4
+20250327,114100,32336290,4065,4075,4075,4065,550
+20250327,114000,30100130,4085,4085,4085,4085,0
+20250327,113900,30100130,4085,4085,4085,4085,0
+20250327,113800,30100130,4085,4085,4085,4085,1
+20250327,113700,30096045,4075,4075,4075,4075,2
+20250327,113600,30087895,4075,4075,4075,4075,0
+20250327,113500,30087895,4075,4075,4075,4075,0
+20250327,113400,30087895,4075,4075,4075,4075,3
+20250327,113300,30075670,4080,4080,4080,4080,0
+20250327,113200,30075670,4080,4080,4080,4080,5
+20250327,113100,30055270,4080,4080,4080,4080,100
+20250327,113000,29647270,4085,4085,4085,4085,0
+20250327,112900,29647270,4085,4085,4085,4085,0
+20250327,112800,29647270,4085,4085,4085,4085,0
+20250327,112700,29647270,4085,4085,4085,4085,0
+20250327,112600,29647270,4085,4085,4085,4085,4
+20250327,112500,29630930,4085,4085,4085,4085,0
+20250327,112400,29630930,4085,4085,4085,4085,0
+20250327,112300,29630930,4085,4085,4085,4085,0
+20250327,112200,29630930,4085,4085,4085,4085,0
+20250327,112100,29630930,4085,4085,4085,4085,0
+20250327,112000,29630930,4085,4085,4085,4085,183
+20250327,111900,28883375,4095,4095,4095,4095,0
+20250327,111800,28883375,4095,4095,4095,4095,0
+20250327,111700,28883375,4095,4095,4095,4095,0
+20250327,111600,28883375,4095,4090,4095,4085,36
+20250327,111500,28736185,4085,4085,4085,4085,277
+20250327,111400,27604640,4085,4085,4085,4085,38
+20250327,111300,27449410,4075,4075,4075,4075,10
+20250327,111200,27408660,4080,4080,4080,4080,0
+20250327,111100,27408660,4080,4080,4080,4080,0
+20250327,111000,27408660,4080,4090,4090,4080,1053
+20250327,110900,23112390,4100,4100,4100,4100,0
+20250327,110800,23112390,4100,4100,4100,4100,0
+20250327,110700,23112390,4100,4100,4100,4100,0
+20250327,110600,23112390,4100,4100,4100,4100,0
+20250327,110500,23112390,4100,4100,4100,4100,0
+20250327,110400,23112390,4100,4100,4100,4100,0
+20250327,110300,23112390,4100,4100,4100,4100,0
+20250327,110200,23112390,4100,4100,4100,4100,0
+20250327,110100,23112390,4100,4100,4100,4100,0
+20250327,110000,23112390,4100,4100,4100,4100,2
+20250327,105900,23104190,4100,4100,4100,4100,0
+20250327,105800,23104190,4100,4100,4100,4100,0
+20250327,105700,23104190,4100,4100,4100,4100,0
+20250327,105600,23104190,4100,4100,4100,4100,0
+20250327,105500,23104190,4100,4100,4100,4100,0
+20250327,105400,23104190,4100,4100,4100,4100,0
+20250327,105300,23104190,4100,4100,4100,4100,0
+20250327,105200,23104190,4100,4100,4100,4100,0
+20250327,105100,23104190,4100,4100,4100,4100,0
+20250327,105000,23104190,4100,4100,4100,4100,0
+20250327,104900,23104190,4100,4100,4100,4100,4
+20250327,104800,23087790,4100,4100,4100,4100,4
+20250327,104700,23071390,4100,4100,4100,4100,4
+20250327,104600,23054990,4090,4090,4090,4090,1
+20250327,104500,23050900,4090,4090,4090,4090,0
+20250327,104400,23050900,4090,4090,4090,4090,0
+20250327,104300,23050900,4090,4090,4090,4090,0
+20250327,104200,23050900,4090,4090,4090,4090,0
+20250327,104100,23050900,4090,4090,4090,4090,0
+20250327,104000,23050900,4090,4090,4090,4090,2
+20250327,103900,23042720,4095,4095,4095,4095,1
+20250327,103800,23038625,4090,4095,4100,4090,4
+20250327,103700,23022245,4090,4090,4090,4090,0
+20250327,103600,23022245,4090,4090,4090,4090,0
+20250327,103500,23022245,4090,4090,4090,4090,0
+20250327,103400,23022245,4090,4090,4090,4090,0
+20250327,103300,23022245,4090,4090,4090,4090,0
+20250327,103200,23022245,4090,4090,4090,4090,490
+20250327,103100,21018145,4105,4090,4105,4090,78
+20250327,103000,20699110,4090,4090,4090,4090,23
+20250327,102900,20605040,4105,4105,4105,4105,1
+20250327,102800,20600935,4090,4090,4090,4090,0
+20250327,102700,20600935,4090,4090,4090,4090,11
+20250327,102600,20555945,4105,4105,4105,4105,1
+20250327,102500,20551840,4080,4080,4080,4080,0
+20250327,102400,20551840,4080,4090,4090,4080,117
+20250327,102300,20073780,4110,4110,4110,4110,0
+20250327,102200,20073780,4110,4095,4110,4095,57
+20250327,102100,19839605,4110,4110,4110,4110,1
+20250327,102000,19835495,4110,4110,4110,4110,0
+20250327,101900,19835495,4110,4110,4110,4110,0
+20250327,101800,19835495,4110,4110,4110,4110,1
+20250327,101700,19831385,4105,4090,4105,4085,1035
+20250327,101600,15598315,4090,4090,4090,4090,0
+20250327,101500,15598315,4090,4090,4090,4090,7
+20250327,101400,15569685,4090,4110,4110,4090,20
+20250327,101300,15487825,4085,4085,4085,4085,0
+20250327,101200,15487825,4085,4090,4090,4085,511
+20250327,101100,13399605,4115,4115,4115,4115,0
+20250327,101000,13399605,4115,4115,4115,4115,0
+20250327,100900,13399605,4115,4115,4115,4115,0
+20250327,100800,13399605,4115,4115,4115,4115,0
+20250327,100700,13399605,4115,4115,4115,4115,0
+20250327,100600,13399605,4115,4115,4115,4115,0
+20250327,100500,13399605,4115,4115,4115,4115,1
+20250327,100400,13395490,4095,4095,4095,4095,2
+20250327,100300,13387300,4095,4100,4100,4095,3
+20250327,100200,13375010,4115,4115,4115,4115,0
+20250327,100100,13375010,4115,4100,4115,4095,134
+20250327,100000,12826230,4115,4115,4115,4115,1
+20250327,095900,12822115,4095,4095,4095,4095,0
+20250327,095800,12822115,4095,4115,4115,4095,4
+20250327,095700,12805710,4095,4100,4100,4095,4
+20250327,095600,12789325,4100,4100,4100,4100,0
+20250327,095500,12789325,4100,4105,4105,4095,293
+20250327,095400,11589470,4095,4100,4100,4095,48
+20250327,095300,11392895,4100,4100,4100,4100,2
+20250327,095200,11384695,4115,4115,4115,4115,1
+20250327,095100,11380580,4095,4105,4115,4095,431
+20250327,095000,9615290,4100,4100,4100,4100,0
+20250327,094900,9615290,4100,4100,4100,4100,10
+20250327,094800,9574290,4105,4105,4105,4105,71
+20250327,094700,9282835,4115,4115,4115,4115,0
+20250327,094600,9282835,4115,4115,4115,4115,0
+20250327,094500,9282835,4115,4115,4115,4115,0
+20250327,094400,9282835,4115,4115,4115,4115,3
+20250327,094300,9270490,4110,4110,4110,4110,0
+20250327,094200,9270490,4110,4110,4110,4110,0
+20250327,094100,9270490,4110,4100,4110,4100,853
+20250327,094000,5766530,4100,4100,4100,4100,0
+20250327,093900,5766530,4100,4100,4100,4100,64
+20250327,093800,5504130,4095,4095,4095,4095,0
+20250327,093700,5504130,4095,4095,4095,4095,0
+20250327,093600,5504130,4095,4095,4095,4095,7
+20250327,093500,5475465,4095,4095,4095,4095,0
+20250327,093400,5475465,4095,4095,4095,4095,19
+20250327,093300,5397660,4095,4095,4095,4095,186
+20250327,093200,4635990,4095,4095,4095,4095,0
+20250327,093100,4635990,4095,4095,4095,4095,1
+20250327,093000,4631895,4095,4095,4095,4095,12
+20250327,092900,4582755,4090,4090,4090,4090,0
+20250327,092800,4582755,4090,4090,4090,4090,0
+20250327,092700,4582755,4090,4090,4090,4090,0
+20250327,092600,4582755,4090,4090,4090,4090,0
+20250327,092500,4582755,4090,4090,4090,4090,0
+20250327,092400,4582755,4090,4090,4090,4090,0
+20250327,092300,4582755,4090,4090,4090,4090,138
+20250327,092200,4018335,4090,4090,4090,4090,1
+20250327,092100,4014245,4090,4090,4090,4090,0
+20250327,092000,4014245,4090,4090,4090,4090,0
+20250327,091900,4014245,4090,4090,4090,4090,91
+20250327,091800,3642055,4090,4090,4090,4090,21
+20250327,091700,3556165,4080,4080,4080,4080,0
+20250327,091600,3556165,4080,4085,4085,4080,451
+20250327,091500,1715445,4090,4090,4090,4090,0
+20250327,091400,1715445,4090,4090,4090,4090,0
+20250327,091300,1715445,4090,4090,4090,4085,46
+20250327,091200,1527480,4085,4085,4085,4085,0
+20250327,091100,1527480,4085,4085,4085,4085,1
+20250327,091000,1523395,4075,4075,4075,4075,49
+20250327,090900,1323720,4095,4095,4095,4095,0
+20250327,090800,1323720,4095,4095,4095,4095,0
+20250327,090700,1323720,4095,4095,4095,4095,0
+20250327,090600,1323720,4095,4095,4095,4095,0
+20250327,090500,1323720,4095,4095,4095,4095,0
+20250327,090400,1323720,4095,4095,4095,4095,0
+20250327,090300,1323720,4095,4095,4095,4095,0
+20250327,090200,1323720,4095,4095,4095,4095,0
+20250327,090100,1323720,4095,4095,4095,4095,1
+20250327,090000,1319625,4090,4100,4100,4090,322
--- a/037350/min/candle-20250328.csv
+++ b/037350/min/candle-20250328.csv
@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192100,299520500,4005,4005,4005,4005,1596
+20250328,192000,299520500,4005,4005,4005,4005,0
+20250328,191900,299520500,4005,4005,4005,4005,0
+20250328,191800,299520500,4005,4005,4005,4005,0
+20250328,191700,299520500,4005,4005,4005,4005,0
+20250328,191600,299520500,4005,4005,4005,4005,0
+20250328,191500,299520500,4005,4005,4005,4005,0
+20250328,191400,299520500,4005,4005,4005,4005,0
+20250328,191300,299520500,4005,4005,4005,4005,0
+20250328,191200,299520500,4005,4005,4005,4005,0
+20250328,191100,299520500,4005,4005,4005,4005,0
+20250328,191000,299520500,4005,4005,4005,4005,0
+20250328,190900,299520500,4005,4005,4005,4005,0
+20250328,190800,299520500,4005,4005,4005,4005,0
+20250328,190700,299520500,4005,4005,4005,4005,0
+20250328,190600,299520500,4005,4005,4005,4005,0
+20250328,190500,299520500,4005,4005,4005,4005,0
+20250328,190400,299520500,4005,4005,4005,4005,0
+20250328,190300,299520500,4005,4005,4005,4005,0
+20250328,190200,299520500,4005,4005,4005,4005,0
+20250328,190100,299520500,4005,4005,4005,4005,0
+20250328,190000,299520500,4005,4005,4005,4005,0
+20250328,185900,299520500,4005,4005,4005,4005,0
+20250328,185800,299520500,4005,4005,4005,4005,0
+20250328,185700,299520500,4005,4005,4005,4005,0
+20250328,185600,299520500,4005,4005,4005,4005,0
+20250328,185500,299520500,4005,4005,4005,4005,0
+20250328,185400,299520500,4005,4005,4005,4005,0
+20250328,185300,299520500,4005,4005,4005,4005,0
+20250328,185200,299520500,4005,4005,4005,4005,0
+20250328,185100,299520500,4005,4005,4005,4005,1596
+20250328,185000,299520500,4005,4005,4005,4005,0
+20250328,184900,299520500,4005,4005,4005,4005,0
+20250328,184800,299520500,4005,4005,4005,4005,0
+20250328,184700,299520500,4005,4005,4005,4005,0
+20250328,184600,299520500,4005,4005,4005,4005,0
+20250328,184500,299520500,4005,4005,4005,4005,0
+20250328,184400,299520500,4005,4005,4005,4005,0
+20250328,184300,299520500,4005,4005,4005,4005,0
+20250328,184200,299520500,4005,4005,4005,4005,0
+20250328,184100,299520500,4005,4005,4005,4005,0
+20250328,184000,299520500,4005,4005,4005,4005,0
+20250328,183900,299520500,4005,4005,4005,4005,0
+20250328,183800,299520500,4005,4005,4005,4005,0
+20250328,183700,299520500,4005,4005,4005,4005,0
+20250328,183600,299520500,4005,4005,4005,4005,0
+20250328,183500,299520500,4005,4005,4005,4005,0
+20250328,183400,299520500,4005,4005,4005,4005,0
+20250328,183300,299520500,4005,4005,4005,4005,0
+20250328,183200,299520500,4005,4005,4005,4005,0
+20250328,183100,299520500,4005,4005,4005,4005,0
+20250328,183000,299520500,4005,4005,4005,4005,0
+20250328,182900,299520500,4005,4005,4005,4005,0
+20250328,182800,299520500,4005,4005,4005,4005,0
+20250328,182700,299520500,4005,4005,4005,4005,0
+20250328,182600,299520500,4005,4005,4005,4005,0
+20250328,182500,299520500,4005,4005,4005,4005,0
+20250328,182400,299520500,4005,4005,4005,4005,0
+20250328,182300,299520500,4005,4005,4005,4005,0
+20250328,182200,299520500,4005,4005,4005,4005,0
+20250328,182100,299520500,4005,4005,4005,4005,1596
+20250328,182000,299520500,4005,4005,4005,4005,0
+20250328,181900,299520500,4005,4005,4005,4005,0
+20250328,181800,299520500,4005,4005,4005,4005,0
+20250328,181700,299520500,4005,4005,4005,4005,0
+20250328,181600,299520500,4005,4005,4005,4005,0
+20250328,181500,299520500,4005,4005,4005,4005,0
+20250328,181400,299520500,4005,4005,4005,4005,0
+20250328,181300,299520500,4005,4005,4005,4005,0
+20250328,181200,299520500,4005,4005,4005,4005,0
+20250328,181100,299520500,4005,4005,4005,4005,0
+20250328,181000,299520500,4005,4005,4005,4005,0
+20250328,180900,299520500,4005,4005,4005,4005,0
+20250328,180800,299520500,4005,4005,4005,4005,0
+20250328,180700,299520500,4005,4005,4005,4005,0
+20250328,180600,299520500,4005,4005,4005,4005,0
+20250328,180500,299520500,4005,4005,4005,4005,0
+20250328,180400,299520500,4005,4005,4005,4005,0
+20250328,180300,299520500,4005,4005,4005,4005,0
+20250328,180200,299520500,4005,4005,4005,4005,0
+20250328,180100,299520500,4005,4005,4005,4005,0
+20250328,180000,299520500,4005,4005,4005,4005,0
+20250328,175900,299520500,4005,4005,4005,4005,0
+20250328,175800,299520500,4005,4005,4005,4005,0
+20250328,175700,299520500,4005,4005,4005,4005,0
+20250328,175600,299520500,4005,4005,4005,4005,0
+20250328,175500,299520500,4005,4005,4005,4005,0
+20250328,175400,299520500,4005,4005,4005,4005,0
+20250328,175300,299520500,4005,4005,4005,4005,0
+20250328,175200,299520500,4005,4005,4005,4005,0
+20250328,175100,299520500,4005,4005,4005,4005,1596
+20250328,175000,299520500,4005,4005,4005,4005,0
+20250328,174900,299520500,4005,4005,4005,4005,0
+20250328,174800,299520500,4005,4005,4005,4005,0
+20250328,174700,299520500,4005,4005,4005,4005,0
+20250328,174600,299520500,4005,4005,4005,4005,0
+20250328,174500,299520500,4005,4005,4005,4005,0
+20250328,174400,299520500,4005,4005,4005,4005,0
+20250328,174300,299520500,4005,4005,4005,4005,0
+20250328,174200,299520500,4005,4005,4005,4005,0
+20250328,174100,299520500,4005,4005,4005,4005,0
+20250328,174000,299520500,4005,4005,4005,4005,0
+20250328,173900,299520500,4005,4005,4005,4005,0
+20250328,173800,299520500,4005,4005,4005,4005,0
+20250328,173700,299520500,4005,4005,4005,4005,0
+20250328,173600,299520500,4005,4005,4005,4005,0
+20250328,173500,299520500,4005,4005,4005,4005,0
+20250328,173400,299520500,4005,4005,4005,4005,0
+20250328,173300,299520500,4005,4005,4005,4005,0
+20250328,173200,299520500,4005,4005,4005,4005,0
+20250328,173100,299520500,4005,4005,4005,4005,0
+20250328,173000,299520500,4005,4005,4005,4005,0
+20250328,172900,299520500,4005,4005,4005,4005,0
+20250328,172800,299520500,4005,4005,4005,4005,0
+20250328,172700,299520500,4005,4005,4005,4005,0
+20250328,172600,299520500,4005,4005,4005,4005,0
+20250328,172500,299520500,4005,4005,4005,4005,0
+20250328,172400,299520500,4005,4005,4005,4005,0
+20250328,172300,299520500,4005,4005,4005,4005,0
+20250328,172200,299520500,4005,4005,4005,4005,0
+20250328,172100,299520500,4005,4005,4005,4005,1596
+20250328,172000,299520500,4005,4005,4005,4005,0
+20250328,171900,299520500,4005,4005,4005,4005,0
+20250328,171800,299520500,4005,4005,4005,4005,0
+20250328,171700,299520500,4005,4005,4005,4005,0
+20250328,171600,299520500,4005,4005,4005,4005,0
+20250328,171500,299520500,4005,4005,4005,4005,0
+20250328,171400,299520500,4005,4005,4005,4005,0
+20250328,171300,299520500,4005,4005,4005,4005,0
+20250328,171200,299520500,4005,4005,4005,4005,0
+20250328,171100,299520500,4005,4005,4005,4005,0
+20250328,171000,299520500,4005,4005,4005,4005,0
+20250328,170900,299520500,4005,4005,4005,4005,0
+20250328,170800,299520500,4005,4005,4005,4005,0
+20250328,170700,299520500,4005,4005,4005,4005,0
+20250328,170600,299520500,4005,4005,4005,4005,0
+20250328,170500,299520500,4005,4005,4005,4005,0
+20250328,170400,299520500,4005,4005,4005,4005,0
+20250328,170300,299520500,4005,4005,4005,4005,0
+20250328,170200,299520500,4005,4005,4005,4005,0
+20250328,170100,299520500,4005,4005,4005,4005,0
+20250328,170000,299520500,4005,4005,4005,4005,0
+20250328,165900,299520500,4005,4005,4005,4005,0
+20250328,165800,299520500,4005,4005,4005,4005,0
+20250328,165700,299520500,4005,4005,4005,4005,0
+20250328,165600,299520500,4005,4005,4005,4005,0
+20250328,165500,299520500,4005,4005,4005,4005,0
+20250328,165400,299520500,4005,4005,4005,4005,0
+20250328,165300,299520500,4005,4005,4005,4005,0
+20250328,165200,299520500,4005,4005,4005,4005,0
+20250328,165100,299520500,4005,4005,4005,4005,1596
+20250328,165000,299520500,4005,4005,4005,4005,0
+20250328,164900,299520500,4005,4005,4005,4005,0
+20250328,164800,299520500,4005,4005,4005,4005,0
+20250328,164700,299520500,4005,4005,4005,4005,0
+20250328,164600,299520500,4005,4005,4005,4005,0
+20250328,164500,299520500,4005,4005,4005,4005,0
+20250328,164400,299520500,4005,4005,4005,4005,0
+20250328,164300,299520500,4005,4005,4005,4005,0
+20250328,164200,299520500,4005,4005,4005,4005,0
+20250328,164100,299520500,4005,4005,4005,4005,0
+20250328,164000,299520500,4005,4005,4005,4005,0
+20250328,163900,299520500,4005,4005,4005,4005,0
+20250328,163800,299520500,4005,4005,4005,4005,0
+20250328,163700,299520500,4005,4005,4005,4005,0
+20250328,163600,299520500,4005,4005,4005,4005,0
+20250328,163500,299520500,4005,4005,4005,4005,0
+20250328,163400,299520500,4005,4005,4005,4005,0
+20250328,163300,299520500,4005,4005,4005,4005,0
+20250328,163200,299520500,4005,4005,4005,4005,0
+20250328,163100,299520500,4005,4005,4005,4005,0
+20250328,163000,299520500,4005,4005,4005,4005,0
+20250328,162900,299520500,4005,4005,4005,4005,0
+20250328,162800,299520500,4005,4005,4005,4005,0
+20250328,162700,299520500,4005,4005,4005,4005,0
+20250328,162600,299520500,4005,4005,4005,4005,0
+20250328,162500,299520500,4005,4005,4005,4005,0
+20250328,162400,299520500,4005,4005,4005,4005,0
+20250328,162300,299520500,4005,4005,4005,4005,0
+20250328,162200,299520500,4005,4005,4005,4005,0
+20250328,162100,299520500,4005,4005,4005,4005,1596
+20250328,162000,299520500,4005,4005,4005,4005,0
+20250328,161900,299520500,4005,4005,4005,4005,0
+20250328,161800,299520500,4005,4005,4005,4005,0
+20250328,161700,299520500,4005,4005,4005,4005,0
+20250328,161600,299520500,4005,4005,4005,4005,0
+20250328,161500,299520500,4005,4005,4005,4005,0
+20250328,161400,299520500,4005,4005,4005,4005,0
+20250328,161300,299520500,4005,4005,4005,4005,0
+20250328,161200,299520500,4005,4005,4005,4005,0
+20250328,161100,299520500,4005,4005,4005,4005,0
+20250328,161000,299520500,4005,4005,4005,4005,0
+20250328,160900,299520500,4005,4005,4005,4005,0
+20250328,160800,299520500,4005,4005,4005,4005,0
+20250328,160700,299520500,4005,4005,4005,4005,0
+20250328,160600,299520500,4005,4005,4005,4005,0
+20250328,160500,299520500,4005,4005,4005,4005,0
+20250328,160400,299520500,4005,4005,4005,4005,0
+20250328,160300,299520500,4005,4005,4005,4005,0
+20250328,160200,299520500,4005,4005,4005,4005,0
+20250328,160100,299520500,4005,4005,4005,4005,0
+20250328,160000,299520500,4005,4005,4005,4005,0
+20250328,155900,299520500,4005,4005,4005,4005,0
+20250328,155800,299520500,4005,4005,4005,4005,0
+20250328,155700,299520500,4005,4005,4005,4005,0
+20250328,155600,299520500,4005,4005,4005,4005,0
+20250328,155500,299520500,4005,4005,4005,4005,0
+20250328,155400,299520500,4005,4005,4005,4005,0
+20250328,155300,299520500,4005,4005,4005,4005,0
+20250328,155200,299520500,4005,4005,4005,4005,0
+20250328,155100,299520500,4005,4005,4005,4005,1596
+20250328,155000,299520500,4005,4005,4005,4005,0
+20250328,154900,299520500,4005,4005,4005,4005,0
+20250328,154800,299520500,4005,4005,4005,4005,0
+20250328,154700,299520500,4005,4005,4005,4005,0
+20250328,154600,299520500,4005,4005,4005,4005,0
+20250328,154500,299520500,4005,4005,4005,4005,0
+20250328,154400,299520500,4005,4005,4005,4005,0
+20250328,154300,299520500,4005,4005,4005,4005,0
+20250328,154200,299520500,4005,4005,4005,4005,0
+20250328,154100,299520500,4005,4005,4005,4005,0
+20250328,154000,299520500,4005,4005,4005,4005,0
+20250328,153900,299520500,4005,4005,4005,4005,0
+20250328,153800,299520500,4005,4005,4005,4005,0
+20250328,153700,299520500,4005,4005,4005,4005,0
+20250328,153600,299520500,4005,4005,4005,4005,0
+20250328,153500,299520500,4005,4005,4005,4005,0
+20250328,153400,299520500,4005,4005,4005,4005,0
+20250328,153300,299520500,4005,4005,4005,4005,0
+20250328,153200,299520500,4005,4005,4005,4005,0
+20250328,153100,299520500,4005,4005,4005,4005,0
+20250328,153000,299520500,4005,4005,4005,4005,1596
+20250328,152900,293128520,3990,3990,3990,3990,0
+20250328,152800,293128520,3990,3990,3990,3990,0
+20250328,152700,293128520,3990,3990,3990,3990,0
+20250328,152600,293128520,3990,3990,3990,3990,0
+20250328,152500,293128520,3990,3990,3990,3990,0
+20250328,152400,293128520,3990,3990,3990,3990,0
+20250328,152300,293128520,3990,3990,3990,3990,0
+20250328,152200,293128520,3990,3990,3990,3990,0
+20250328,152100,293128520,3990,3990,3990,3990,0
+20250328,152000,293128520,3990,3990,3990,3990,0
+20250328,151900,293128520,3990,3985,3990,3985,589
+20250328,151800,290778450,3985,3990,3990,3985,3418
+20250328,151700,277140840,3990,3990,3990,3990,0
+20250328,151600,277140840,3990,3990,3990,3990,0
+20250328,151500,277140840,3990,3995,3995,3990,271
+20250328,151400,276059515,4005,4005,4005,4005,1
+20250328,151300,276055510,3990,3990,3990,3990,51
+20250328,151200,275852020,4000,4000,4000,4000,0
+20250328,151100,275852020,4000,4000,4000,4000,0
+20250328,151000,275852020,4000,4000,4000,4000,0
+20250328,150900,275852020,4000,4000,4000,4000,1
+20250328,150800,275848020,3990,3990,3990,3990,0
+20250328,150700,275848020,3990,3990,3990,3990,22
+20250328,150600,275760240,3995,4000,4000,3995,39
+20250328,150500,275604430,3995,3995,3995,3995,54
+20250328,150400,275388700,4000,4000,4000,4000,0
+20250328,150300,275388700,4000,4000,4000,4000,0
+20250328,150200,275388700,4000,4000,4000,4000,1
+20250328,150100,275384700,3990,3990,3990,3990,0
+20250328,150000,275384700,3990,3990,3990,3990,0
+20250328,145900,275384700,3990,3990,3990,3990,0
+20250328,145800,275384700,3990,3990,3990,3990,0
+20250328,145700,275384700,3990,3990,3990,3990,0
+20250328,145600,275384700,3990,3990,3990,3990,0
+20250328,145500,275384700,3990,3990,3990,3990,354
+20250328,145400,273972240,3995,3995,3995,3995,0
+20250328,145300,273972240,3995,3995,3995,3995,16
+20250328,145200,273908320,3995,4000,4000,3995,96
+20250328,145100,273524740,4000,4000,4000,4000,0
+20250328,145000,273524740,4000,4000,4000,4000,732
+20250328,144900,270596740,4000,4000,4000,4000,0
+20250328,144800,270596740,4000,4000,4000,4000,84
+20250328,144700,270260740,4000,4000,4000,4000,84
+20250328,144600,269924740,4000,4000,4000,4000,0
+20250328,144500,269924740,4000,4000,4000,4000,1000
+20250328,144400,265924740,3995,3995,3995,3995,0
+20250328,144300,265924740,3995,3995,3995,3995,0
+20250328,144200,265924740,3995,3995,3995,3995,104
+20250328,144100,265509260,3990,3990,3990,3990,443
+20250328,144000,263741690,3990,3990,3990,3990,31
+20250328,143900,263618000,3990,3990,3990,3990,50
+20250328,143800,263418500,3990,3990,3990,3990,1052
+20250328,143700,259221020,3990,3990,3990,3990,9260
+20250328,143600,222273620,3990,3990,3995,3990,10754
+20250328,143500,179365155,3990,3990,3990,3990,166
+20250328,143400,178702815,3990,3990,3990,3990,94
+20250328,143300,178327755,3990,3990,3995,3990,298
+20250328,143200,177138185,3990,3990,3990,3990,0
+20250328,143100,177138185,3990,3995,3995,3990,273
+20250328,143000,176048050,3995,3990,3995,3990,309
+20250328,142900,174814750,3990,3990,3990,3990,117
+20250328,142800,174347920,3995,3995,3995,3995,66
+20250328,142700,174084250,3990,3990,3990,3990,0
+20250328,142600,174084250,3990,3990,3995,3990,261
+20250328,142500,173042850,3995,3990,3995,3990,265
+20250328,142400,171985485,3995,3990,3995,3990,133
+20250328,142300,171454805,3995,3995,3995,3995,0
+20250328,142200,171454805,3995,3995,3995,3995,644
+20250328,142100,168882025,3995,3995,3995,3995,0
+20250328,142000,168882025,3995,3995,3995,3995,5
+20250328,141900,168862050,3995,3995,3995,3995,0
+20250328,141800,168862050,3995,3995,3995,3995,0
+20250328,141700,168862050,3995,3995,3995,3995,0
+20250328,141600,168862050,3995,3995,3995,3995,0
+20250328,141500,168862050,3995,3995,3995,3995,0
+20250328,141400,168862050,3995,3995,3995,3995,0
+20250328,141300,168862050,3995,3995,3995,3995,0
+20250328,141200,168862050,3995,3995,3995,3995,0
+20250328,141100,168862050,3995,3995,3995,3995,0
+20250328,141000,168862050,3995,3995,3995,3995,0
+20250328,140900,168862050,3995,3995,3995,3995,0
+20250328,140800,168862050,3995,3995,3995,3995,245
+20250328,140700,167883275,3995,3995,3995,3995,290
+20250328,140600,166724725,4005,4005,4005,4005,0
+20250328,140500,166724725,4005,4005,4005,4005,0
+20250328,140400,166724725,4005,4005,4005,4005,0
+20250328,140300,166724725,4005,4005,4005,4005,0
+20250328,140200,166724725,4005,4005,4005,4005,0
+20250328,140100,166724725,4005,4005,4005,4005,0
+20250328,140000,166724725,4005,4005,4005,4005,0
+20250328,135900,166724725,4005,4005,4005,4005,0
+20250328,135800,166724725,4005,4005,4005,4005,0
+20250328,135700,166724725,4005,4005,4005,4005,258
+20250328,135600,165691435,4000,4000,4000,4000,2
+20250328,135500,165683435,4000,4000,4000,4000,4
+20250328,135400,165667435,4000,4000,4000,4000,2
+20250328,135300,165659435,4000,3995,4000,3995,702
+20250328,135200,162854935,3995,3995,3995,3995,0
+20250328,135100,162854935,3995,3995,3995,3995,0
+20250328,135000,162854935,3995,3995,3995,3995,0
+20250328,134900,162854935,3995,3995,3995,3995,19
+20250328,134800,162779030,3995,3995,3995,3995,9
+20250328,134700,162743075,3990,3995,3995,3990,457
+20250328,134600,160919545,3995,3995,3995,3995,0
+20250328,134500,160919545,3995,3995,3995,3995,0
+20250328,134400,160919545,3995,3995,3995,3995,0
+20250328,134300,160919545,3995,3995,3995,3995,0
+20250328,134200,160919545,3995,4005,4005,3995,596
+20250328,134100,158538515,4000,4000,4000,4000,2
+20250328,134000,158530515,4000,4000,4000,4000,0
+20250328,133900,158530515,4000,4000,4000,4000,0
+20250328,133800,158530515,4000,4000,4000,4000,0
+20250328,133700,158530515,4000,4000,4000,4000,0
+20250328,133600,158530515,4000,4000,4000,4000,0
+20250328,133500,158530515,4000,4000,4000,4000,0
+20250328,133400,158530515,4000,4000,4000,4000,14
+20250328,133300,158474515,4000,4000,4000,4000,16
+20250328,133200,158410515,4000,4000,4000,4000,0
+20250328,133100,158410515,4000,4000,4000,4000,0
+20250328,133000,158410515,4000,4000,4000,4000,0
+20250328,132900,158410515,4000,4000,4000,4000,0
+20250328,132800,158410515,4000,4000,4000,4000,0
+20250328,132700,158410515,4000,4000,4000,4000,0
+20250328,132600,158410515,4000,4000,4000,4000,0
+20250328,132500,158410515,4000,4000,4000,4000,0
+20250328,132400,158410515,4000,4000,4000,4000,0
+20250328,132300,158410515,4000,4000,4000,4000,0
+20250328,132200,158410515,4000,4000,4000,4000,0
+20250328,132100,158410515,4000,4000,4000,4000,0
+20250328,132000,158410515,4000,4000,4000,4000,0
+20250328,131900,158410515,4000,4000,4000,4000,4
+20250328,131800,158394515,4005,4005,4005,4005,0
+20250328,131700,158394515,4005,4005,4005,4005,0
+20250328,131600,158394515,4005,4005,4005,4005,0
+20250328,131500,158394515,4005,4005,4005,4005,0
+20250328,131400,158394515,4005,4005,4005,4005,0
+20250328,131300,158394515,4005,4000,4005,4000,2
+20250328,131200,158386510,4000,4000,4000,4000,0
+20250328,131100,158386510,4000,4000,4000,4000,0
+20250328,131000,158386510,4000,4000,4000,4000,0
+20250328,130900,158386510,4000,4000,4000,4000,0
+20250328,130800,158386510,4000,4000,4000,4000,33
+20250328,130700,158254510,3995,3995,3995,3995,48
+20250328,130600,158062750,4000,4000,4000,4000,0
+20250328,130500,158062750,4000,4000,4000,4000,0
+20250328,130400,158062750,4000,3995,4000,3995,2343
+20250328,130300,148702460,3995,3995,3995,3995,2
+20250328,130200,148694470,3995,4000,4000,3995,4941
+20250328,130100,128955050,4000,4000,4000,4000,50
+20250328,130000,128755050,4000,4000,4000,4000,0
+20250328,125900,128755050,4000,4000,4000,4000,1
+20250328,125800,128751050,4000,4000,4000,4000,907
+20250328,125700,125123050,4005,4005,4005,4005,0
+20250328,125600,125123050,4005,4005,4005,4005,0
+20250328,125500,125123050,4005,4005,4005,4005,0
+20250328,125400,125123050,4005,4005,4005,4005,21
+20250328,125300,125038945,4010,4010,4010,4010,1
+20250328,125200,125034935,4005,4005,4005,4005,525
+20250328,125100,122932310,4010,4010,4010,4010,0
+20250328,125000,122932310,4010,4010,4010,4010,0
+20250328,124900,122932310,4010,4010,4010,4010,0
+20250328,124800,122932310,4010,4010,4010,4010,0
+20250328,124700,122932310,4010,4010,4010,4010,0
+20250328,124600,122932310,4010,4010,4010,4010,0
+20250328,124500,122932310,4010,4010,4010,4010,0
+20250328,124400,122932310,4010,4010,4010,4010,0
+20250328,124300,122932310,4010,4010,4010,4010,0
+20250328,124200,122932310,4010,4010,4010,4010,2
+20250328,124100,122924290,4010,4010,4010,4010,0
+20250328,124000,122924290,4010,4010,4010,4010,0
+20250328,123900,122924290,4010,4005,4010,4005,28
+20250328,123800,122812145,4010,4010,4010,4010,0
+20250328,123700,122812145,4010,4010,4010,4010,0
+20250328,123600,122812145,4010,4010,4010,4010,0
+20250328,123500,122812145,4010,4010,4010,4010,0
+20250328,123400,122812145,4010,4010,4010,4010,0
+20250328,123300,122812145,4010,4010,4010,4010,0
+20250328,123200,122812145,4010,4010,4010,4010,0
+20250328,123100,122812145,4010,4010,4010,4010,0
+20250328,123000,122812145,4010,4010,4010,4010,0
+20250328,122900,122812145,4010,4010,4010,4010,0
+20250328,122800,122812145,4010,4010,4010,4010,0
+20250328,122700,122812145,4010,4010,4010,4010,0
+20250328,122600,122812145,4010,4010,4010,4010,0
+20250328,122500,122812145,4010,4010,4010,4010,0
+20250328,122400,122812145,4010,4010,4010,4010,10
+20250328,122300,122772045,4010,4010,4010,4010,22
+20250328,122200,122683825,4015,4015,4015,4015,0
+20250328,122100,122683825,4015,4015,4015,4015,0
+20250328,122000,122683825,4015,4015,4015,4015,0
+20250328,121900,122683825,4015,4015,4015,4015,0
+20250328,121800,122683825,4015,4015,4015,4015,0
+20250328,121700,122683825,4015,4015,4015,4015,0
+20250328,121600,122683825,4015,4015,4015,4015,0
+20250328,121500,122683825,4015,4015,4015,4015,0
+20250328,121400,122683825,4015,4015,4015,4015,0
+20250328,121300,122683825,4015,4015,4015,4015,0
+20250328,121200,122683825,4015,4015,4015,4015,0
+20250328,121100,122683825,4015,4015,4015,4015,0
+20250328,121000,122683825,4015,4015,4015,4015,0
+20250328,120900,122683825,4015,4015,4015,4015,0
+20250328,120800,122683825,4015,4015,4015,4015,0
+20250328,120700,122683825,4015,4015,4015,4015,0
+20250328,120600,122683825,4015,4015,4015,4015,0
+20250328,120500,122683825,4015,4015,4015,4015,0
+20250328,120400,122683825,4015,4015,4015,4015,0
+20250328,120300,122683825,4015,4015,4015,4015,0
+20250328,120200,122683825,4015,4015,4015,4015,0
+20250328,120100,122683825,4015,4015,4015,4015,0
+20250328,120000,122683825,4015,4015,4015,4015,0
+20250328,115900,122683825,4015,4015,4015,4015,0
+20250328,115800,122683825,4015,4015,4015,4015,0
+20250328,115700,122683825,4015,4015,4015,4015,1
+20250328,115600,122679810,4005,4015,4015,4005,101
+20250328,115500,122275295,4005,4005,4005,4005,0
+20250328,115400,122275295,4005,4005,4005,4005,10
+20250328,115300,122235245,4010,4010,4010,4010,0
+20250328,115200,122235245,4010,4010,4010,4010,0
+20250328,115100,122235245,4010,4010,4010,4010,0
+20250328,115000,122235245,4010,4010,4010,4010,0
+20250328,114900,122235245,4010,4010,4010,4010,11
+20250328,114800,122191135,4010,4010,4010,4010,0
+20250328,114700,122191135,4010,4010,4010,4010,23
+20250328,114600,122098905,4020,4020,4020,4020,0
+20250328,114500,122098905,4020,4020,4020,4020,0
+20250328,114400,122098905,4020,4020,4020,4020,0
+20250328,114300,122098905,4020,4020,4020,4020,0
+20250328,114200,122098905,4020,4020,4020,4020,1
+20250328,114100,122094885,4015,4015,4015,4015,0
+20250328,114000,122094885,4015,4010,4015,4010,6
+20250328,113900,122070810,4005,4005,4005,4005,0
+20250328,113800,122070810,4005,4005,4005,4005,1534
+20250328,113700,115927140,4000,4005,4005,4000,496
+20250328,113600,113941030,4000,4005,4005,4000,322
+20250328,113500,112652920,4005,4005,4005,4005,22
+20250328,113400,112564810,4010,4010,4010,4010,0
+20250328,113300,112564810,4010,4010,4010,4010,0
+20250328,113200,112564810,4010,4010,4010,4010,0
+20250328,113100,112564810,4010,4010,4010,4010,0
+20250328,113000,112564810,4010,4010,4010,4010,0
+20250328,112900,112564810,4010,4010,4010,4010,0
+20250328,112800,112564810,4010,4010,4010,4010,0
+20250328,112700,112564810,4010,4010,4010,4010,0
+20250328,112600,112564810,4010,4010,4010,4010,0
+20250328,112500,112564810,4010,4010,4010,4010,0
+20250328,112400,112564810,4010,4010,4010,4010,13
+20250328,112300,112512680,4010,4010,4010,4010,0
+20250328,112200,112512680,4010,4010,4010,4010,0
+20250328,112100,112512680,4010,4010,4010,4010,13
+20250328,112000,112460550,4015,4015,4015,4015,0
+20250328,111900,112460550,4015,4015,4015,4015,0
+20250328,111800,112460550,4015,4015,4015,4015,0
+20250328,111700,112460550,4015,4015,4015,4015,0
+20250328,111600,112460550,4015,4015,4015,4010,9
+20250328,111500,112424450,4000,4000,4000,4000,0
+20250328,111400,112424450,4000,4000,4000,4000,26
+20250328,111300,112320450,4000,4005,4005,4000,20
+20250328,111200,112240445,4005,4005,4005,4005,3
+20250328,111100,112228430,4010,4010,4010,4010,0
+20250328,111000,112228430,4010,4010,4010,4010,0
+20250328,110900,112228430,4010,4005,4010,4000,483
+20250328,110800,110295865,4010,4010,4010,4010,16
+20250328,110700,110231705,4020,4020,4020,4020,0
+20250328,110600,110231705,4020,4020,4020,4020,0
+20250328,110500,110231705,4020,4015,4020,4015,2
+20250328,110400,110223670,4010,4010,4010,4010,0
+20250328,110300,110223670,4010,4010,4010,4010,1
+20250328,110200,110219660,4020,4020,4020,4020,0
+20250328,110100,110219660,4020,4020,4020,4020,0
+20250328,110000,110219660,4020,4020,4020,4020,0
+20250328,105900,110219660,4020,4020,4020,4020,0
+20250328,105800,110219660,4020,4020,4020,4020,0
+20250328,105700,110219660,4020,4020,4020,4020,0
+20250328,105600,110219660,4020,4020,4020,4020,0
+20250328,105500,110219660,4020,4020,4020,4020,0
+20250328,105400,110219660,4020,4020,4020,4020,0
+20250328,105300,110219660,4020,4015,4020,4015,4
+20250328,105200,110203595,4005,4005,4005,4005,0
+20250328,105100,110203595,4005,4005,4005,4005,13
+20250328,105000,110151530,4010,4010,4010,4010,0
+20250328,104900,110151530,4010,4010,4010,4010,0
+20250328,104800,110151530,4010,4010,4010,4010,0
+20250328,104700,110151530,4010,4010,4010,4010,0
+20250328,104600,110151530,4010,4010,4010,4010,0
+20250328,104500,110151530,4010,4010,4010,4010,0
+20250328,104400,110151530,4010,4010,4010,4010,70
+20250328,104300,109870830,4010,4010,4010,4010,0
+20250328,104200,109870830,4010,4010,4010,4010,0
+20250328,104100,109870830,4010,4010,4010,4010,2
+20250328,104000,109862810,4010,4010,4010,4010,0
+20250328,103900,109862810,4010,4010,4010,4010,0
+20250328,103800,109862810,4010,4010,4010,4010,0
+20250328,103700,109862810,4010,4010,4010,4010,0
+20250328,103600,109862810,4010,4010,4010,4010,0
+20250328,103500,109862810,4010,4010,4010,4010,0
+20250328,103400,109862810,4010,4010,4010,4010,102
+20250328,103300,109453790,4010,4010,4010,4010,0
+20250328,103200,109453790,4010,4010,4010,4010,0
+20250328,103100,109453790,4010,4010,4010,4010,0
+20250328,103000,109453790,4010,4010,4010,4010,0
+20250328,102900,109453790,4010,4010,4010,4010,1
+20250328,102800,109449780,4010,4010,4010,4010,0
+20250328,102700,109449780,4010,4010,4010,4010,0
+20250328,102600,109449780,4010,4010,4010,4010,0
+20250328,102500,109449780,4010,4010,4010,4010,0
+20250328,102400,109449780,4010,4010,4010,4010,0
+20250328,102300,109449780,4010,4010,4010,4010,0
+20250328,102200,109449780,4010,4010,4010,4010,0
+20250328,102100,109449780,4010,4010,4010,4010,0
+20250328,102000,109449780,4010,4010,4010,4010,69
+20250328,101900,109173090,4010,4010,4010,4010,0
+20250328,101800,109173090,4010,4020,4020,4010,201
+20250328,101700,108367070,3995,3995,3995,3995,0
+20250328,101600,108367070,3995,3995,3995,3995,0
+20250328,101500,108367070,3995,3995,3995,3995,0
+20250328,101400,108367070,3995,3995,3995,3995,0
+20250328,101300,108367070,3995,4000,4000,3995,500
+20250328,101200,106368690,4020,4020,4020,4020,0
+20250328,101100,106368690,4020,4020,4020,4020,0
+20250328,101000,106368690,4020,4020,4020,4020,0
+20250328,100900,106368690,4020,4015,4020,4000,113
+20250328,100800,105915590,4020,4020,4020,4020,0
+20250328,100700,105915590,4020,4020,4020,4020,0
+20250328,100600,105915590,4020,4020,4020,4020,0
+20250328,100500,105915590,4020,4020,4020,4020,0
+20250328,100400,105915590,4020,4020,4020,4020,0
+20250328,100300,105915590,4020,4020,4020,4020,0
+20250328,100200,105915590,4020,4020,4020,4020,0
+20250328,100100,105915590,4020,4020,4020,4020,0
+20250328,100000,105915590,4020,4020,4020,4020,0
+20250328,095900,105915590,4020,4020,4020,4020,0
+20250328,095800,105915590,4020,4020,4020,4020,1
+20250328,095700,105911570,4025,4025,4025,4025,0
+20250328,095600,105911570,4025,4025,4025,4025,0
+20250328,095500,105911570,4025,4025,4025,4025,0
+20250328,095400,105911570,4025,4025,4025,4025,0
+20250328,095300,105911570,4025,4025,4025,4025,0
+20250328,095200,105911570,4025,4025,4025,4025,0
+20250328,095100,105911570,4025,4025,4025,4025,2
+20250328,095000,105903520,4025,4025,4025,4025,0
+20250328,094900,105903520,4025,4025,4025,4025,0
+20250328,094800,105903520,4025,4025,4025,4025,0
+20250328,094700,105903520,4025,4025,4025,4025,0
+20250328,094600,105903520,4025,4025,4025,4025,2
+20250328,094500,105895470,4025,4025,4025,4015,5
+20250328,094400,105875355,4025,4025,4025,4025,0
+20250328,094300,105875355,4025,4025,4025,4025,0
+20250328,094200,105875355,4025,4025,4025,4025,110
+20250328,094100,105432605,4025,4025,4025,4025,0
+20250328,094000,105432605,4025,4025,4025,4025,0
+20250328,093900,105432605,4025,4025,4025,4025,0
+20250328,093800,105432605,4025,4025,4025,4025,0
+20250328,093700,105432605,4025,4025,4025,4025,0
+20250328,093600,105432605,4025,4025,4025,4025,0
+20250328,093500,105432605,4025,4025,4025,4025,1
+20250328,093400,105428580,4005,4005,4005,4005,1332
+20250328,093300,100093920,4005,4005,4005,4005,100
+20250328,093200,99693420,4005,4005,4005,4005,0
+20250328,093100,99693420,4005,4005,4005,4005,0
+20250328,093000,99693420,4005,4005,4005,4005,2
+20250328,092900,99685410,4005,4005,4005,4005,120
+20250328,092800,99204810,4005,4005,4005,4005,180
+20250328,092700,98483910,4005,4005,4005,4005,10
+20250328,092600,98443860,4005,4005,4005,4005,0
+20250328,092500,98443860,4005,4005,4005,4005,12
+20250328,092400,98395800,4005,4005,4005,4005,0
+20250328,092300,98395800,4005,4005,4005,4005,1
+20250328,092200,98391795,4000,4000,4000,4000,0
+20250328,092100,98391795,4000,4000,4000,4000,0
+20250328,092000,98391795,4000,4000,4000,4000,0
+20250328,091900,98391795,4000,4000,4000,4000,0
+20250328,091800,98391795,4000,4000,4000,4000,13
+20250328,091700,98339795,4000,4000,4000,4000,0
+20250328,091600,98339795,4000,4000,4000,4000,0
+20250328,091500,98339795,4000,4000,4000,4000,0
+20250328,091400,98339795,4000,4000,4000,4000,500
+20250328,091300,96339795,3995,3995,3995,3995,0
+20250328,091200,96339795,3995,3995,3995,3995,0
+20250328,091100,96339795,3995,3995,3995,3995,0
+20250328,091000,96339795,3995,3995,3995,3995,0
+20250328,090900,96339795,3995,4000,4000,3995,329
+20250328,090800,95024905,3995,3995,3995,3995,0
+20250328,090700,95024905,3995,4000,4000,3995,15976
+20250328,090600,31120915,4000,4005,4005,4000,1348
+20250328,090500,25722675,4005,4025,4025,4005,3050
+20250328,090400,13505780,4030,4010,4030,4010,674
+20250328,090300,10800560,4015,4015,4015,4015,404
+20250328,090200,9178500,4015,4015,4015,4015,150
+20250328,090100,8576250,4015,4020,4020,4015,1642
+20250328,090000,1982665,4025,4020,4025,4020,493
--- a/037350/price/prices-20250301.csv
+++ b/037350/price/prices-20250301.csv
@@ -1,4 +1,44 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250328,160448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4005,-25,5,-0.62,299520500,74935,180.20,4020,4030,3985,5230,2825,4030,3997.07,3.50,0,-26202,4150,4090,4055,3995,3960,4072,3977,77,1200,500,2900,5,1,15470000,620,3.27,0.21,12,0.48,1224.00,19375.00,5950,20240822,-32.69,3465,20240805,15.58,5030,-20.38,20250107,3965,1.01,20250205,5950,-32.69,20240822,3465,15.58,20240805,2.20,N,037350,500,77 억,,541274,N,N,0,N,00,N
+20250328,150450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,-30,5,-0.74,275388700,68893,165.67,4020,4030,3990,5230,2825,4030,3997.34,3.50,0,-25291,4150,4090,4055,3995,3960,4072,3977,77,1200,500,2900,5,1,15470000,619,3.27,0.21,12,0.45,1224.00,19375.00,5950,20240822,-32.77,3465,20240805,15.44,5030,-20.48,20250107,3965,0.88,20250205,5950,-32.77,20240822,3465,15.44,20240805,2.20,N,037350,500,77 억,,541274,N,N,0,N,00,N
+20250328,140451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4005,-25,5,-0.62,166724725,41666,100.20,4020,4030,3990,5230,2825,4030,4001.46,3.50,0,-16659,4150,4090,4055,3995,3960,4072,3977,77,1200,500,2900,5,1,15470000,620,3.27,0.21,12,0.27,1224.00,19375.00,5950,20240822,-32.69,3465,20240805,15.58,5030,-20.38,20250107,3965,1.01,20250205,5950,-32.69,20240822,3465,15.58,20240805,2.20,N,037350,500,77 억,,541274,N,N,0,N,00,N
+20250328,130451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,-35,5,-0.87,158058750,39497,94.98,4020,4030,3995,5230,2825,4030,4001.79,3.50,0,-15941,4150,4090,4055,3995,3960,4072,3977,77,1200,500,2900,5,1,15470000,618,3.26,0.21,12,0.26,1224.00,19375.00,5950,20240822,-32.86,3465,20240805,15.30,5030,-20.58,20250107,3965,0.76,20250205,5950,-32.86,20240822,3465,15.30,20240805,2.20,N,037350,500,77 억,,541274,N,N,0,N,00,N
+20250328,120449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4015,-15,5,-0.37,122683825,30645,73.69,4020,4030,3995,5230,2825,4030,4003.39,3.50,0,-15720,4150,4090,4055,3995,3960,4072,3977,77,1200,500,2900,5,1,15470000,621,3.28,0.21,12,0.20,1224.00,19375.00,5950,20240822,-32.52,3465,20240805,15.87,5030,-20.18,20250107,3965,1.26,20250205,5950,-32.52,20240822,3465,15.87,20240805,2.20,N,037350,500,77 억,,541274,N,N,0,N,00,N
+20250328,110449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4010,-20,5,-0.50,110223670,27533,66.21,4020,4030,3995,5230,2825,4030,4003.33,3.50,0,-17663,4150,4090,4055,3995,3960,4072,3977,77,1200,500,2900,5,1,15470000,620,3.28,0.21,12,0.18,1224.00,19375.00,5950,20240822,-32.61,3465,20240805,15.73,5030,-20.28,20250107,3965,1.13,20250205,5950,-32.61,20240822,3465,15.73,20240805,2.20,N,037350,500,77 억,,541274,N,N,0,N,00,N
+20250328,100450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4020,-10,5,-0.25,105915590,26457,63.62,4020,4030,3995,5230,2825,4030,4003.31,3.50,0,-17988,4150,4090,4055,3995,3960,4072,3977,77,1200,500,2900,5,1,15470000,622,3.28,0.21,12,0.17,1224.00,19375.00,5950,20240822,-32.44,3465,20240805,16.02,5030,-20.08,20250107,3965,1.39,20250205,5950,-32.44,20240822,3465,16.02,20240805,2.20,N,037350,500,77 억,,541274,N,N,0,N,00,N
+20250328,090454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,0,3,0.00,13505780,3363,8.09,4020,4030,4010,5230,2825,4030,4015.99,3.50,0,-1419,4150,4090,4055,3995,3960,4072,3977,77,1200,500,2900,5,1,15470000,623,3.29,0.21,12,0.02,1224.00,19375.00,5950,20240822,-32.27,3465,20240805,16.31,5030,-19.88,20250107,3965,1.64,20250205,5950,-32.27,20240822,3465,16.31,20240805,2.20,N,037350,500,77 억,,541274,N,N,0,N,00,N
+20250327,161230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4030,-60,5,-1.47,163342465,40306,195.65,4100,4115,4020,5310,2865,4090,4052.94,3.51,0,-1439,4123,4106,4078,4061,4033,4115,4070,77,1220,500,2940,5,1,15470000,623,3.29,0.21,12,0.26,1224.00,19375.00,5950,20240822,-32.27,3465,20240805,16.31,5030,-19.88,20250107,3965,1.64,20250205,5950,-32.27,20240822,3465,16.31,20240805,2.16,N,037350,500,77 억,,542713,N,N,0,N,00,N
+20250327,150450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4040,-50,5,-1.22,101904165,25049,121.59,4100,4115,4040,5310,2865,4090,4068.19,3.51,0,-2003,4123,4106,4078,4061,4033,4115,4070,77,1220,500,2940,5,1,15470000,625,3.30,0.21,12,0.16,1224.00,19375.00,5950,20240822,-32.10,3465,20240805,16.59,5030,-19.68,20250107,3965,1.89,20250205,5950,-32.10,20240822,3465,16.59,20240805,2.16,N,037350,500,77 억,,542713,N,N,0,N,00,N
+20250327,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4075,-15,5,-0.37,41655255,10200,49.51,4100,4115,4060,5310,2865,4090,4083.85,3.51,0,-1101,4123,4106,4078,4061,4033,4115,4070,77,1220,500,2940,5,1,15470000,630,3.33,0.21,12,0.07,1224.00,19375.00,5950,20240822,-31.51,3465,20240805,17.60,5030,-18.99,20250107,3965,2.77,20250205,5950,-31.51,20240822,3465,17.60,20240805,2.16,N,037350,500,77 억,,542713,N,N,0,N,00,N
+20250327,130446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,-20,5,-0.49,37849120,9264,44.97,4100,4115,4060,5310,2865,4090,4085.61,3.51,0,-781,4123,4106,4078,4061,4033,4115,4070,77,1220,500,2940,5,1,15470000,630,3.33,0.21,12,0.06,1224.00,19375.00,5950,20240822,-31.60,3465,20240805,17.46,5030,-19.09,20250107,3965,2.65,20250205,5950,-31.60,20240822,3465,17.46,20240805,2.16,N,037350,500,77 억,,542713,N,N,0,N,00,N
+20250327,120451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4085,-5,5,-0.12,35962760,8801,42.72,4100,4115,4060,5310,2865,4090,4086.21,3.51,0,-805,4123,4106,4078,4061,4033,4115,4070,77,1220,500,2940,5,1,15470000,632,3.34,0.21,12,0.06,1224.00,19375.00,5950,20240822,-31.34,3465,20240805,17.89,5030,-18.79,20250107,3965,3.03,20250205,5950,-31.34,20240822,3465,17.89,20240805,2.16,N,037350,500,77 억,,542713,N,N,0,N,00,N
+20250327,110450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,10,2,0.24,23112390,5646,27.41,4100,4115,4075,5310,2865,4090,4093.59,3.51,0,812,4123,4106,4078,4061,4033,4115,4070,77,1220,500,2940,5,1,15470000,634,3.35,0.21,12,0.04,1224.00,19375.00,5950,20240822,-31.09,3465,20240805,18.33,5030,-18.49,20250107,3965,3.40,20250205,5950,-31.09,20240822,3465,18.33,20240805,2.16,N,037350,500,77 억,,542713,N,N,0,N,00,N
+20250327,100447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4095,5,2,0.12,13395490,3270,15.87,4100,4115,4075,5310,2865,4090,4096.48,3.51,0,678,4123,4106,4078,4061,4033,4115,4070,77,1220,500,2940,5,1,15470000,633,3.35,0.21,12,0.02,1224.00,19375.00,5950,20240822,-31.18,3465,20240805,18.18,5030,-18.59,20250107,3965,3.28,20250205,5950,-31.18,20240822,3465,18.18,20240805,2.16,N,037350,500,77 억,,542713,N,N,0,N,00,N
+20250327,090449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4095,5,2,0.12,1323720,323,1.57,4100,4100,4090,5310,2865,4090,4098.20,3.51,0,-25,4123,4106,4078,4061,4033,4115,4070,77,1220,500,2940,5,1,15470000,633,3.35,0.21,12,0.00,1224.00,19375.00,5950,20240822,-31.18,3465,20240805,18.18,5030,-18.59,20250107,3965,3.28,20250205,5950,-31.18,20240822,3465,18.18,20240805,2.16,N,037350,500,77 억,,542713,N,N,0,N,00,N
+20250326,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4090,25,2,0.62,77533447,19061,52.64,4065,4095,4050,5280,2850,4065,4067.65,3.33,0,-3424,4145,4105,4075,4035,4005,4090,4020,77,1215,500,2920,5,1,15470000,633,15.85,0.24,12,0.12,258.00,17326.00,5950,20240822,-31.26,3465,20240805,18.04,5030,-18.69,20250107,3965,3.15,20250205,5950,-31.26,20240822,3465,18.04,20240805,2.12,N,037350,500,77 억,,515370,N,N,0,N,00,N
+20250326,150443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4085,20,2,0.49,72669787,17871,49.35,4065,4090,4050,5280,2850,4065,4066.35,3.33,0,-2984,4145,4105,4075,4035,4005,4090,4020,77,1215,500,2920,5,1,15470000,632,15.83,0.24,12,0.12,258.00,17326.00,5950,20240822,-31.34,3465,20240805,17.89,5030,-18.79,20250107,3965,3.03,20250205,5950,-31.34,20240822,3465,17.89,20240805,2.12,N,037350,500,77 억,,515370,N,N,0,N,00,N
+20250326,140445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4055,-10,5,-0.25,40698567,10012,27.65,4065,4090,4050,5280,2850,4065,4064.98,3.33,0,-659,4145,4105,4075,4035,4005,4090,4020,77,1215,500,2920,5,1,15470000,627,15.72,0.23,12,0.06,258.00,17326.00,5950,20240822,-31.85,3465,20240805,17.03,5030,-19.38,20250107,3965,2.27,20250205,5950,-31.85,20240822,3465,17.03,20240805,2.12,N,037350,500,77 억,,515370,N,N,0,N,00,N
+20250326,130446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,5,2,0.12,28909312,7114,19.64,4065,4090,4050,5280,2850,4065,4063.72,3.33,0,-397,4145,4105,4075,4035,4005,4090,4020,77,1215,500,2920,5,1,15470000,630,15.78,0.23,12,0.05,258.00,17326.00,5950,20240822,-31.60,3465,20240805,17.46,5030,-19.09,20250107,3965,2.65,20250205,5950,-31.60,20240822,3465,17.46,20240805,2.12,N,037350,500,77 억,,515370,N,N,0,N,00,N
+20250326,120447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,0,3,0.00,20995442,5166,14.27,4065,4090,4050,5280,2850,4065,4064.16,3.33,0,-544,4145,4105,4075,4035,4005,4090,4020,77,1215,500,2920,5,1,15470000,629,15.76,0.23,12,0.03,258.00,17326.00,5950,20240822,-31.68,3465,20240805,17.32,5030,-19.18,20250107,3965,2.52,20250205,5950,-31.68,20240822,3465,17.32,20240805,2.12,N,037350,500,77 억,,515370,N,N,0,N,00,N
+20250326,110446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,0,3,0.00,18446572,4539,12.53,4065,4090,4050,5280,2850,4065,4064.02,3.33,0,-673,4145,4105,4075,4035,4005,4090,4020,77,1215,500,2920,5,1,15470000,629,15.76,0.23,12,0.03,258.00,17326.00,5950,20240822,-31.68,3465,20240805,17.32,5030,-19.18,20250107,3965,2.52,20250205,5950,-31.68,20240822,3465,17.32,20240805,2.12,N,037350,500,77 억,,515370,N,N,0,N,00,N
+20250326,100447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,0,3,0.00,12463650,3067,8.47,4065,4090,4050,5280,2850,4065,4063.79,3.33,0,-990,4145,4105,4075,4035,4005,4090,4020,77,1215,500,2920,5,1,15470000,629,15.76,0.23,12,0.02,258.00,17326.00,5950,20240822,-31.68,3465,20240805,17.32,5030,-19.18,20250107,3965,2.52,20250205,5950,-31.68,20240822,3465,17.32,20240805,2.12,N,037350,500,77 억,,515370,N,N,0,N,00,N
+20250326,090446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,-15,5,-0.37,7538750,1855,5.12,4065,4080,4050,5280,2850,4065,4064.02,3.33,0,-573,4145,4105,4075,4035,4005,4090,4020,77,1215,500,2920,5,1,15470000,627,15.70,0.23,12,0.01,258.00,17326.00,5950,20240822,-31.93,3465,20240805,16.88,5030,-19.48,20250107,3965,2.14,20250205,5950,-31.93,20240822,3465,16.88,20240805,2.12,N,037350,500,77 억,,515370,N,N,0,N,00,N
+20250325,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,-35,5,-0.85,147587440,36213,96.76,4100,4115,4045,5330,2870,4100,4075.54,3.43,0,-11184,4146,4122,4091,4067,4036,4107,4052,77,1230,500,2950,5,1,15470000,629,15.76,0.23,12,0.23,258.00,17326.00,5950,20240822,-31.68,3465,20240805,17.32,5030,-19.18,20250107,3965,2.52,20250205,5950,-31.68,20240822,3465,17.32,20240805,2.12,N,037350,500,77 억,,530031,N,N,0,N,00,N
+20250325,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,-50,5,-1.22,143126080,35115,93.83,4100,4115,4045,5330,2870,4100,4075.92,3.43,0,-10975,4146,4122,4091,4067,4036,4107,4052,77,1230,500,2950,5,1,15470000,627,15.70,0.23,12,0.23,258.00,17326.00,5950,20240822,-31.93,3465,20240805,16.88,5030,-19.48,20250107,3965,2.14,20250205,5950,-31.93,20240822,3465,16.88,20240805,2.12,N,037350,500,77 억,,530031,N,N,0,N,00,N
+20250325,140442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,-50,5,-1.22,131803940,32321,86.36,4100,4115,4045,5330,2870,4100,4077.97,3.43,0,-9164,4146,4122,4091,4067,4036,4107,4052,77,1230,500,2950,5,1,15470000,627,15.70,0.23,12,0.21,258.00,17326.00,5950,20240822,-31.93,3465,20240805,16.88,5030,-19.48,20250107,3965,2.14,20250205,5950,-31.93,20240822,3465,16.88,20240805,2.12,N,037350,500,77 억,,530031,N,N,0,N,00,N
+20250325,130444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,-35,5,-0.85,85173540,20818,55.63,4100,4115,4060,5330,2870,4100,4091.34,3.43,0,-7363,4146,4122,4091,4067,4036,4107,4052,77,1230,500,2950,5,1,15470000,629,15.76,0.23,12,0.13,258.00,17326.00,5950,20240822,-31.68,3465,20240805,17.32,5030,-19.18,20250107,3965,2.52,20250205,5950,-31.68,20240822,3465,17.32,20240805,2.12,N,037350,500,77 억,,530031,N,N,0,N,00,N
+20250325,120443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-20,5,-0.49,74599415,18218,48.68,4100,4115,4075,5330,2870,4100,4094.82,3.43,0,-5089,4146,4122,4091,4067,4036,4107,4052,77,1230,500,2950,5,1,15470000,631,15.81,0.24,12,0.12,258.00,17326.00,5950,20240822,-31.43,3465,20240805,17.75,5030,-18.89,20250107,3965,2.90,20250205,5950,-31.43,20240822,3465,17.75,20240805,2.12,N,037350,500,77 억,,530031,N,N,0,N,00,N
+20250325,110443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,0,3,0.00,39089510,9530,25.46,4100,4115,4090,5330,2870,4100,4101.73,3.43,0,2234,4146,4122,4091,4067,4036,4107,4052,77,1230,500,2950,5,1,15470000,634,15.89,0.24,12,0.06,258.00,17326.00,5950,20240822,-31.09,3465,20240805,18.33,5030,-18.49,20250107,3965,3.40,20250205,5950,-31.09,20240822,3465,18.33,20240805,2.12,N,037350,500,77 억,,530031,N,N,0,N,00,N
+20250325,100451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,0,3,0.00,31212575,7608,20.33,4100,4115,4090,5330,2870,4100,4102.60,3.43,0,1630,4146,4122,4091,4067,4036,4107,4052,77,1230,500,2950,5,1,15470000,634,15.89,0.24,12,0.05,258.00,17326.00,5950,20240822,-31.09,3465,20240805,18.33,5030,-18.49,20250107,3965,3.40,20250205,5950,-31.09,20240822,3465,18.33,20240805,2.12,N,037350,500,77 억,,530031,N,N,0,N,00,N
+20250325,090445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,0,3,0.00,438700,107,0.29,4100,4100,4100,5330,2870,4100,4100.00,3.43,0,14,4146,4122,4091,4067,4036,4107,4052,77,1230,500,2950,5,1,15470000,634,15.89,0.24,12,0.00,258.00,17326.00,5950,20240822,-31.09,3465,20240805,18.33,5030,-18.49,20250107,3965,3.40,20250205,5950,-31.09,20240822,3465,18.33,20240805,2.12,N,037350,500,77 억,,530031,N,N,0,N,00,N
+20250324,160442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,-10,5,-0.24,152658225,37425,118.71,4110,4115,4060,5340,2880,4110,4079.04,3.25,0,-21114,4186,4147,4111,4072,4036,4130,4055,77,1230,500,2950,5,1,15470000,634,15.89,0.24,12,0.24,258.00,17326.00,5950,20240822,-31.09,3465,20240805,18.33,5030,-18.49,20250107,3965,3.40,20250205,5950,-31.09,20240822,3465,18.33,20240805,2.19,N,037350,500,77 억,,502024,N,N,0,N,00,N
+20250324,150445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,-45,5,-1.09,147621025,36188,114.78,4110,4115,4060,5340,2880,4110,4079.28,3.25,0,-20252,4186,4147,4111,4072,4036,4130,4055,77,1230,500,2950,5,1,15470000,629,15.76,0.23,12,0.23,258.00,17326.00,5950,20240822,-31.68,3465,20240805,17.32,5030,-19.18,20250107,3965,2.52,20250205,5950,-31.68,20240822,3465,17.32,20240805,2.19,N,037350,500,77 억,,502024,N,N,0,N,00,N
+20250324,140445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,-40,5,-0.97,127192010,31163,98.85,4110,4115,4065,5340,2880,4110,4081.51,3.25,0,-16018,4186,4147,4111,4072,4036,4130,4055,77,1230,500,2950,5,1,15470000,630,15.78,0.23,12,0.20,258.00,17326.00,5950,20240822,-31.60,3465,20240805,17.46,5030,-19.09,20250107,3965,2.65,20250205,5950,-31.60,20240822,3465,17.46,20240805,2.19,N,037350,500,77 억,,502024,N,N,0,N,00,N
+20250324,130445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,-40,5,-0.97,108099930,26474,83.97,4110,4115,4065,5340,2880,4110,4083.25,3.25,0,-11551,4186,4147,4111,4072,4036,4130,4055,77,1230,500,2950,5,1,15470000,630,15.78,0.23,12,0.17,258.00,17326.00,5950,20240822,-31.60,3465,20240805,17.46,5030,-19.09,20250107,3965,2.65,20250205,5950,-31.60,20240822,3465,17.46,20240805,2.19,N,037350,500,77 억,,502024,N,N,0,N,00,N
+20250324,120445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4075,-35,5,-0.85,95143490,23294,73.89,4110,4115,4065,5340,2880,4110,4084.46,3.25,0,-8992,4186,4147,4111,4072,4036,4130,4055,77,1230,500,2950,5,1,15470000,630,15.79,0.24,12,0.15,258.00,17326.00,5950,20240822,-31.51,3465,20240805,17.60,5030,-18.99,20250107,3965,2.77,20250205,5950,-31.51,20240822,3465,17.60,20240805,2.19,N,037350,500,77 억,,502024,N,N,0,N,00,N
+20250324,110445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4085,-25,5,-0.61,63851310,15626,49.56,4110,4115,4065,5340,2880,4110,4086.22,3.25,0,-4410,4186,4147,4111,4072,4036,4130,4055,77,1230,500,2950,5,1,15470000,632,15.83,0.24,12,0.10,258.00,17326.00,5950,20240822,-31.34,3465,20240805,17.89,5030,-18.79,20250107,3965,3.03,20250205,5950,-31.34,20240822,3465,17.89,20240805,2.19,N,037350,500,77 억,,502024,N,N,0,N,00,N
+20250324,100443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-30,5,-0.73,35958865,8803,27.92,4110,4110,4065,5340,2880,4110,4084.84,3.25,0,-1539,4186,4147,4111,4072,4036,4130,4055,77,1230,500,2950,5,1,15470000,631,15.81,0.24,12,0.06,258.00,17326.00,5950,20240822,-31.43,3465,20240805,17.75,5030,-18.89,20250107,3965,2.90,20250205,5950,-31.43,20240822,3465,17.75,20240805,2.19,N,037350,500,77 억,,502024,N,N,0,N,00,N
+20250324,090445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4095,-15,5,-0.36,3763855,918,2.91,4110,4110,4095,5340,2880,4110,4100.06,3.25,0,-24,4186,4147,4111,4072,4036,4130,4055,77,1230,500,2950,5,1,15470000,633,15.87,0.24,12,0.01,258.00,17326.00,5950,20240822,-31.18,3465,20240805,18.18,5030,-18.59,20250107,3965,3.28,20250205,5950,-31.18,20240822,3465,18.18,20240805,2.19,N,037350,500,77 억,,502024,N,N,0,N,00,N
 20250321,160500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4110,-25,5,-0.60,129438478,31516,150.05,4115,4150,4075,5370,2895,4135,4107.07,3.32,0,-13115,4188,4161,4138,4111,4088,4150,4100,77,1235,500,2970,5,1,15470000,636,15.93,0.24,12,0.20,258.00,17326.00,5950,20240822,-30.92,3465,20240805,18.61,5030,-18.29,20250107,3965,3.66,20250205,5950,-30.92,20240822,3465,18.61,20240805,2.18,N,037350,500,77 억,,513027,N,N,0,N,00,N
 20250321,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4135,0,3,0.00,124702218,30365,144.57,4115,4150,4075,5370,2895,4135,4106.77,3.32,0,-13112,4188,4161,4138,4111,4088,4150,4100,77,1235,500,2970,5,1,15470000,640,16.03,0.24,12,0.20,258.00,17326.00,5950,20240822,-30.50,3465,20240805,19.34,5030,-17.79,20250107,3965,4.29,20250205,5950,-30.50,20240822,3465,19.34,20240805,2.18,N,037350,500,77 억,,513027,N,N,0,N,00,N
 20250321,140444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4110,-25,5,-0.60,113311088,27600,131.40,4115,4150,4075,5370,2895,4135,4105.47,3.32,0,-11788,4188,4161,4138,4111,4088,4150,4100,77,1235,500,2970,5,1,15470000,636,15.93,0.24,12,0.18,258.00,17326.00,5950,20240822,-30.92,3465,20240805,18.61,5030,-18.29,20250107,3965,3.66,20250205,5950,-30.92,20240822,3465,18.61,20240805,2.18,N,037350,500,77 억,,513027,N,N,0,N,00,N
--- a/037350/shorts/shorts-20250301.csv
+++ b/037350/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,15470000,0,63272300000,0.00
+20250325,0,15470000,0,62885550000,0.00
+20250324,0,15470000,0,63427000000,0.00
+20250321,0,15470000,0,63581700000,0.00
+20250320,0,15470000,0,63968450000,0.00
 20250319,0,15470000,0,64045800000,0.00
 20250318,0,15470000,0,63813750000,0.00
 20250317,0,15470000,0,63040250000,0.00
--- a/037350/week/candle-week-42.csv
+++ b/037350/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,4110,4060,4165,4050,141997,583233430,00,0.00,N,2,50,
 20250310,4060,4200,4200,4005,329635,1336243166,00,0.00,N,5,-125,
 20250304,4185,4100,4205,4035,199586,821196736,00,0.00,N,2,85,
 20250224,4100,4195,4230,4075,187680,778377015,00,0.00,N,5,-95,